Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
4.4358
-0.0142 (-0.32%)
NYSE · Last Trade: Sep 17th, 1:43 PM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 4.62 | 4.65 | 4.36 | 4.45 | 4,634,726 | 4.45 |
| 9/15/2025 | 4.40 | 4.61 | 4.35 | 4.60 | 5,706,450 | 4.60 |
| 9/12/2025 | 4.44 | 4.59 | 4.34 | 4.37 | 9,680,278 | 4.37 |
| 9/11/2025 | 4.05 | 4.38 | 4.00 | 4.38 | 4,733,061 | 4.38 |
| 9/10/2025 | 4.17 | 4.24 | 4.04 | 4.08 | 3,982,409 | 4.08 |
| 9/09/2025 | 4.32 | 4.32 | 4.15 | 4.15 | 3,271,854 | 4.15 |
| 9/08/2025 | 4.31 | 4.35 | 4.15 | 4.28 | 4,607,812 | 4.28 |
| 9/05/2025 | 4.48 | 4.55 | 4.15 | 4.25 | 6,844,278 | 4.25 |
| 9/04/2025 | 4.42 | 4.56 | 4.30 | 4.31 | 5,874,991 | 4.31 |
| 9/03/2025 | 4.75 | 4.75 | 4.49 | 4.57 | 6,702,554 | 4.57 |
| 9/02/2025 | 4.70 | 4.75 | 4.47 | 4.65 | 8,247,311 | 4.65 |
| 8/29/2025 | 4.35 | 4.48 | 4.35 | 4.47 | 5,115,528 | 4.47 |
| 8/28/2025 | 4.47 | 4.48 | 4.31 | 4.35 | 3,894,859 | 4.35 |
| 8/27/2025 | 4.29 | 4.42 | 4.15 | 4.39 | 5,903,776 | 4.39 |
| 8/26/2025 | 4.24 | 4.29 | 4.10 | 4.28 | 3,934,641 | 4.28 |
| 8/25/2025 | 4.09 | 4.30 | 4.06 | 4.20 | 5,527,582 | 4.20 |
| 8/22/2025 | 3.90 | 4.11 | 3.82 | 4.04 | 5,331,695 | 4.04 |
| 8/21/2025 | 3.73 | 3.99 | 3.73 | 3.91 | 4,030,855 | 3.91 |
| 8/20/2025 | 3.69 | 3.82 | 3.66 | 3.74 | 2,886,089 | 3.74 |
| 8/19/2025 | 3.84 | 3.88 | 3.68 | 3.69 | 3,093,210 | 3.69 |
| 8/18/2025 | 3.94 | 3.97 | 3.75 | 3.84 | 2,917,047 | 3.84 |
| 8/15/2025 | 3.85 | 4.17 | 3.71 | 3.92 | 12,969,522 | 3.92 |
| 8/14/2025 | 3.79 | 3.95 | 3.67 | 3.80 | 7,011,225 | 3.80 |
| 8/13/2025 | 3.90 | 3.99 | 3.82 | 3.89 | 4,912,940 | 3.89 |
| 8/12/2025 | 4.00 | 4.00 | 3.85 | 3.91 | 4,932,082 | 3.91 |
| 8/11/2025 | 3.76 | 3.97 | 3.63 | 3.97 | 6,091,386 | 3.97 |
| 8/08/2025 | 3.77 | 3.84 | 3.71 | 3.81 | 5,382,548 | 3.81 |
| 8/07/2025 | 3.68 | 3.75 | 3.58 | 3.71 | 4,716,430 | 3.71 |
| 8/06/2025 | 3.58 | 3.70 | 3.47 | 3.56 | 4,185,994 | 3.56 |
| 8/05/2025 | 3.38 | 3.58 | 3.35 | 3.51 | 4,832,353 | 3.51 |
| 8/04/2025 | 3.28 | 3.42 | 3.28 | 3.37 | 2,018,690 | 3.37 |
| 8/01/2025 | 3.23 | 3.36 | 3.16 | 3.23 | 3,080,989 | 3.23 |
| 7/31/2025 | 3.13 | 3.23 | 3.10 | 3.19 | 3,709,414 | 3.19 |
| 7/30/2025 | 3.38 | 3.41 | 3.13 | 3.18 | 4,911,993 | 3.18 |
| 7/29/2025 | 3.30 | 3.47 | 3.30 | 3.42 | 3,345,274 | 3.42 |
| 7/28/2025 | 3.50 | 3.50 | 3.23 | 3.33 | 5,206,193 | 3.33 |
| 7/25/2025 | 3.53 | 3.59 | 3.46 | 3.55 | 3,368,997 | 3.55 |
| 7/24/2025 | 3.55 | 3.59 | 3.50 | 3.54 | 2,006,228 | 3.54 |
| 7/23/2025 | 3.57 | 3.65 | 3.48 | 3.64 | 5,574,379 | 3.64 |
| 7/22/2025 | 3.74 | 3.75 | 3.51 | 3.54 | 6,597,665 | 3.54 |
| 7/21/2025 | 3.67 | 3.83 | 3.63 | 3.72 | 5,978,456 | 3.72 |
| 7/18/2025 | 3.90 | 3.92 | 3.66 | 3.68 | 4,522,312 | 3.68 |
| 7/17/2025 | 3.85 | 3.92 | 3.63 | 3.88 | 5,330,696 | 3.88 |
| 7/16/2025 | 4.17 | 4.19 | 3.91 | 3.97 | 5,349,261 | 3.97 |
| 7/15/2025 | 4.31 | 4.34 | 4.05 | 4.17 | 5,022,695 | 4.17 |
| 7/14/2025 | 4.38 | 4.41 | 4.18 | 4.29 | 7,420,478 | 4.29 |
| 7/11/2025 | 4.00 | 4.31 | 3.92 | 4.22 | 12,206,233 | 4.22 |
| 7/10/2025 | 3.83 | 3.92 | 3.75 | 3.90 | 5,205,428 | 3.90 |
| 7/09/2025 | 3.54 | 3.82 | 3.50 | 3.81 | 7,699,796 | 3.81 |
| 7/08/2025 | 3.72 | 3.72 | 3.42 | 3.53 | 5,471,934 | 3.53 |
| 7/07/2025 | 3.50 | 3.72 | 3.45 | 3.69 | 8,049,753 | 3.69 |
| 7/03/2025 | 3.22 | 3.56 | 3.21 | 3.50 | 3,914,203 | 3.50 |
| 7/02/2025 | 3.48 | 3.53 | 3.21 | 3.37 | 7,093,525 | 3.37 |
| 7/01/2025 | 3.68 | 3.70 | 3.46 | 3.47 | 4,153,512 | 3.47 |
| 6/30/2025 | 3.40 | 3.60 | 3.40 | 3.60 | 5,335,774 | 3.60 |
| 6/27/2025 | 3.46 | 3.48 | 3.37 | 3.42 | 4,446,927 | 3.42 |
| 6/26/2025 | 3.53 | 3.60 | 3.48 | 3.60 | 4,962,299 | 3.60 |
| 6/25/2025 | 3.40 | 3.57 | 3.35 | 3.51 | 7,154,345 | 3.51 |
| 6/24/2025 | 3.35 | 3.45 | 3.26 | 3.42 | 5,367,365 | 3.42 |
| 6/23/2025 | 3.46 | 3.59 | 3.43 | 3.46 | 5,434,566 | 3.46 |
| 6/20/2025 | 3.48 | 3.54 | 3.40 | 3.49 | 3,892,238 | 3.49 |
| 6/18/2025 | 3.66 | 3.69 | 3.50 | 3.53 | 4,566,520 | 3.53 |
| 6/17/2025 | 3.66 | 3.69 | 3.55 | 3.66 | 5,869,053 | 3.66 |