Advertisement
U.S. markets closed

Avino Silver & Gold Mines Ltd. (ASM)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.6230+0.0336 (+5.70%)
At close: 04:00PM EDT
0.6120 -0.01 (-1.51%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.59850.62340.59100.62300.6230970,882
Mar 27, 20240.58000.60000.58000.59000.5900389,200
Mar 26, 20240.60000.60000.58000.58000.5800262,800
Mar 25, 20240.58000.59000.57000.58000.5800449,600
Mar 22, 20240.58000.59000.57000.57000.5700451,700
Mar 21, 20240.60000.61000.57000.58000.5800868,500
Mar 20, 20240.56000.59000.56000.59000.5900551,600
Mar 19, 20240.58000.58000.55000.56000.5600485,800
Mar 18, 20240.60000.60000.56000.58000.5800577,000
Mar 15, 20240.59000.60000.57000.60000.6000678,100
Mar 14, 20240.59000.62000.56000.57000.5700949,700
Mar 13, 20240.54000.59000.53000.59000.59001,406,600
Mar 12, 20240.54000.55000.53000.54000.5400549,100
Mar 11, 20240.51000.57000.51000.55000.55001,271,100
Mar 08, 20240.52000.52000.50000.52000.5200638,500
Mar 07, 20240.51000.51000.50000.51000.5100618,400
Mar 06, 20240.51000.51000.50000.50000.5000835,300
Mar 05, 20240.50000.51000.50000.50000.5000558,700
Mar 04, 20240.49000.50000.48000.49000.49001,104,700
Mar 01, 20240.47000.48000.46000.48000.4800639,300
Feb 29, 20240.46000.47000.45000.46000.4600263,700
Feb 28, 20240.45000.45000.45000.45000.4500236,700
Feb 27, 20240.45000.45000.45000.45000.4500300,100
Feb 26, 20240.45000.45000.44000.44000.4400367,500
Feb 23, 20240.45000.46000.44000.45000.4500216,000
Feb 22, 20240.46000.47000.44000.44000.4400748,300
Feb 21, 20240.46000.47000.46000.46000.4600186,700
Feb 20, 20240.47000.48000.46000.47000.4700465,800
Feb 16, 20240.48000.48000.47000.48000.4800238,600
Feb 15, 20240.46000.48000.46000.48000.4800461,500
Feb 14, 20240.46000.46000.45000.45000.4500405,800
Feb 13, 20240.46000.47000.45000.46000.4600485,900
Feb 12, 20240.48000.48000.46000.47000.4700246,000
Feb 09, 20240.46000.46000.45000.46000.4600435,800
Feb 08, 20240.46000.46000.45000.46000.4600257,800
Feb 07, 20240.46000.47000.45000.46000.4600271,500
Feb 06, 20240.46000.47000.46000.47000.4700154,600
Feb 05, 20240.47000.48000.46000.46000.4600452,800
Feb 02, 20240.47000.48000.47000.48000.4800465,500
Feb 01, 20240.48000.49000.48000.48000.4800561,500
Jan 31, 20240.49000.49000.46000.48000.4800594,600
Jan 30, 20240.48000.49000.47000.49000.4900512,800
Jan 29, 20240.49000.49000.48000.49000.4900659,000
Jan 26, 20240.48000.48000.47000.48000.4800288,100
Jan 25, 20240.48000.48000.46000.48000.4800478,100
Jan 24, 20240.48000.49000.46000.48000.4800671,800
Jan 23, 20240.47000.47000.45000.47000.4700339,100
Jan 22, 20240.47000.47000.45000.46000.4600241,800
Jan 19, 20240.46000.46000.45000.46000.4600231,000
Jan 18, 20240.46000.47000.45000.46000.4600319,100
Jan 17, 20240.46000.46000.46000.46000.4600325,600
Jan 16, 20240.48000.49000.46000.47000.4700407,000
Jan 12, 20240.47000.49000.47000.48000.4800396,600
Jan 11, 20240.47000.47000.46000.47000.4700452,100
Jan 10, 20240.47000.48000.46000.47000.4700259,900
Jan 09, 20240.50000.50000.47000.47000.4700594,300
Jan 08, 20240.48000.49000.47000.49000.4900454,000
Jan 05, 20240.50000.51000.48000.49000.4900568,600
Jan 04, 20240.50000.50000.49000.49000.4900482,400
Jan 03, 20240.51000.51000.50000.50000.5000644,800
Jan 02, 20240.52000.53000.51000.52000.5200826,000
Dec 29, 20230.52000.53000.52000.52000.5200722,700
Dec 28, 20230.53000.54000.52000.53000.5300747,000
Dec 27, 20230.52000.54000.52000.53000.5300944,600
Dec 26, 20230.52000.52000.51000.51000.5100490,000
Dec 22, 20230.51000.53000.51000.51000.51001,132,300
Dec 21, 20230.50000.51000.49000.49000.4900846,900
Dec 20, 20230.50000.51000.49000.50000.5000509,000
Dec 19, 20230.51000.52000.50000.50000.5000986,200
Dec 18, 20230.50000.51000.49000.50000.5000482,300
Dec 15, 20230.50000.51000.50000.50000.5000572,800
Dec 14, 20230.54000.54000.50000.50000.50001,824,700
Dec 13, 20230.48000.55000.47000.51000.51001,161,700
Dec 12, 20230.52000.52000.47000.48000.4800546,000
Dec 11, 20230.51000.51000.50000.50000.5000383,600
Dec 08, 20230.51000.52000.49000.50000.50001,346,300
Dec 07, 20230.53000.53000.51000.51000.5100382,400
Dec 06, 20230.52000.54000.52000.53000.5300408,100
Dec 05, 20230.53000.55000.50000.52000.5200771,300
Dec 04, 20230.56000.57000.54000.54000.5400697,300
Dec 01, 20230.57000.57000.54000.56000.56001,297,700
Nov 30, 20230.54000.57000.53000.56000.5600895,400
Nov 29, 20230.50000.55000.50000.51000.51001,781,300
Nov 28, 20230.49000.50000.48000.49000.49006,156,900
Nov 27, 20230.49000.49000.48000.48000.4800917,400
Nov 24, 20230.47000.48000.47000.48000.4800301,800
Nov 22, 20230.49000.49000.47000.47000.4700321,100
Nov 21, 20230.49000.49000.47000.48000.4800508,200
Nov 20, 20230.47000.49000.47000.48000.4800366,400
Nov 17, 20230.47000.48000.47000.47000.4700297,500
Nov 16, 20230.48000.49000.47000.47000.4700418,500
Nov 15, 20230.48000.48000.46000.47000.4700295,900
Nov 14, 20230.44000.48000.44000.47000.4700360,300
Nov 13, 20230.42000.45000.42000.44000.4400421,700
Nov 10, 20230.45000.45000.42000.42000.4200618,900
Nov 09, 20230.45000.45000.44000.45000.4500540,400
Nov 08, 20230.45000.46000.43000.44000.4400321,100
Nov 07, 20230.46000.46000.44000.45000.4500362,000
Nov 06, 20230.48000.48000.46000.47000.4700370,300
Nov 03, 20230.47000.48000.45000.48000.4800436,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...