Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
1.9788
-0.0412 (-2.04%)
NYSE · Last Trade: Apr 15th, 11:29 AM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2025 | 2.01 | 2.02 | 1.93 | 2.02 | 3,722,488 | 2.02 |
| 4/11/2025 | 1.88 | 2.03 | 1.85 | 1.99 | 5,800,092 | 1.99 |
| 4/10/2025 | 1.64 | 1.81 | 1.63 | 1.75 | 3,890,682 | 1.75 |
| 4/09/2025 | 1.56 | 1.73 | 1.53 | 1.71 | 3,872,405 | 1.71 |
| 4/08/2025 | 1.59 | 1.59 | 1.45 | 1.46 | 2,498,374 | 1.46 |
| 4/07/2025 | 1.44 | 1.58 | 1.37 | 1.48 | 3,644,227 | 1.48 |
| 4/04/2025 | 1.57 | 1.60 | 1.40 | 1.46 | 4,266,462 | 1.46 |
| 4/03/2025 | 1.58 | 1.71 | 1.56 | 1.64 | 3,044,702 | 1.64 |
| 4/02/2025 | 1.75 | 1.79 | 1.67 | 1.70 | 2,460,864 | 1.70 |
| 4/01/2025 | 1.82 | 1.84 | 1.73 | 1.75 | 3,296,616 | 1.75 |
| 3/31/2025 | 1.93 | 1.94 | 1.76 | 1.84 | 4,499,475 | 1.84 |
| 3/28/2025 | 1.99 | 2.00 | 1.86 | 1.89 | 6,301,622 | 1.89 |
| 3/27/2025 | 1.85 | 1.98 | 1.80 | 1.96 | 4,329,022 | 1.96 |
| 3/26/2025 | 1.84 | 1.88 | 1.76 | 1.80 | 1,829,215 | 1.80 |
| 3/25/2025 | 1.79 | 1.96 | 1.79 | 1.82 | 2,875,536 | 1.82 |
| 3/24/2025 | 1.80 | 1.85 | 1.74 | 1.78 | 2,356,741 | 1.78 |
| 3/21/2025 | 1.86 | 1.87 | 1.76 | 1.79 | 2,302,378 | 1.79 |
| 3/20/2025 | 1.75 | 1.90 | 1.74 | 1.90 | 3,180,327 | 1.90 |
| 3/19/2025 | 1.82 | 1.83 | 1.73 | 1.77 | 3,664,044 | 1.77 |
| 3/18/2025 | 1.96 | 1.98 | 1.83 | 1.85 | 4,399,046 | 1.85 |
| 3/17/2025 | 1.80 | 1.96 | 1.79 | 1.90 | 5,731,612 | 1.90 |
| 3/14/2025 | 1.83 | 1.84 | 1.74 | 1.75 | 3,111,445 | 1.75 |
| 3/13/2025 | 1.73 | 1.81 | 1.65 | 1.77 | 4,486,369 | 1.77 |
| 3/12/2025 | 1.45 | 1.74 | 1.42 | 1.70 | 7,961,184 | 1.70 |
| 3/11/2025 | 1.33 | 1.42 | 1.32 | 1.41 | 2,238,903 | 1.41 |
| 3/10/2025 | 1.39 | 1.40 | 1.26 | 1.30 | 1,553,926 | 1.30 |
| 3/07/2025 | 1.32 | 1.40 | 1.31 | 1.37 | 1,751,643 | 1.37 |
| 3/06/2025 | 1.30 | 1.37 | 1.28 | 1.32 | 1,365,030 | 1.32 |
| 3/05/2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1,550,904 | 1.35 |
| 3/04/2025 | 1.25 | 1.27 | 1.17 | 1.25 | 1,544,575 | 1.25 |
| 3/03/2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1,169,323 | 1.23 |
| 2/28/2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1,198,292 | 1.24 |
| 2/27/2025 | 1.26 | 1.28 | 1.20 | 1.21 | 1,439,840 | 1.21 |
| 2/26/2025 | 1.25 | 1.32 | 1.24 | 1.29 | 1,061,108 | 1.29 |
| 2/25/2025 | 1.36 | 1.37 | 1.23 | 1.25 | 2,416,548 | 1.25 |
| 2/24/2025 | 1.38 | 1.39 | 1.33 | 1.39 | 1,766,015 | 1.39 |
| 2/21/2025 | 1.46 | 1.46 | 1.34 | 1.36 | 2,188,596 | 1.36 |
| 2/20/2025 | 1.43 | 1.51 | 1.41 | 1.47 | 1,750,167 | 1.47 |
| 2/19/2025 | 1.44 | 1.46 | 1.40 | 1.43 | 1,669,248 | 1.43 |
| 2/18/2025 | 1.43 | 1.44 | 1.37 | 1.44 | 1,729,725 | 1.44 |
| 2/14/2025 | 1.52 | 1.53 | 1.35 | 1.37 | 2,805,974 | 1.37 |
| 2/13/2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1,466,083 | 1.48 |
| 2/12/2025 | 1.37 | 1.45 | 1.34 | 1.43 | 1,748,991 | 1.43 |
| 2/11/2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1,264,276 | 1.37 |
| 2/10/2025 | 1.39 | 1.41 | 1.34 | 1.37 | 1,710,644 | 1.37 |
| 2/07/2025 | 1.35 | 1.40 | 1.31 | 1.34 | 1,354,368 | 1.34 |
| 2/06/2025 | 1.34 | 1.35 | 1.27 | 1.33 | 1,784,466 | 1.33 |
| 2/05/2025 | 1.38 | 1.42 | 1.35 | 1.38 | 2,214,516 | 1.38 |
| 2/04/2025 | 1.30 | 1.35 | 1.27 | 1.35 | 1,802,171 | 1.35 |
| 2/03/2025 | 1.21 | 1.29 | 1.17 | 1.28 | 2,349,066 | 1.28 |
| 1/31/2025 | 1.26 | 1.28 | 1.18 | 1.19 | 1,734,770 | 1.19 |
| 1/30/2025 | 1.20 | 1.29 | 1.19 | 1.26 | 2,008,184 | 1.26 |
| 1/29/2025 | 1.16 | 1.20 | 1.13 | 1.19 | 1,271,595 | 1.19 |
| 1/28/2025 | 1.13 | 1.15 | 1.10 | 1.15 | 855,577 | 1.15 |
| 1/27/2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1,946,783 | 1.12 |
| 1/24/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 983,903 | 1.15 |
| 1/23/2025 | 1.11 | 1.13 | 1.08 | 1.10 | 970,942 | 1.10 |
| 1/22/2025 | 1.17 | 1.17 | 1.10 | 1.14 | 995,972 | 1.14 |
| 1/21/2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1,254,371 | 1.14 |
| 1/17/2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1,385,672 | 1.10 |
| 1/16/2025 | 1.10 | 1.21 | 1.09 | 1.13 | 3,832,650 | 1.13 |
| 1/15/2025 | 0.97 | 1.05 | 0.96 | 1.04 | 1,944,485 | 1.04 |