Avino Silver & Gold Mines Ltd. (ASM.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

1.0500

+0.0200

(+1.94%)

As of 11:18AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	1.0200	1.0500	1.0200	1.0500	1.0500	42,337
25 Apr 2024	0.9800	1.0300	0.9800	1.0300	1.0300	53,200
24 Apr 2024	0.9700	0.9900	0.9700	0.9700	0.9700	46,300
23 Apr 2024	0.9500	0.9700	0.9500	0.9700	0.9700	78,500
22 Apr 2024	0.9800	0.9800	0.9400	0.9500	0.9500	76,900
19 Apr 2024	1.0100	1.0300	1.0100	1.0100	1.0100	14,400
18 Apr 2024	1.0400	1.0400	1.0100	1.0100	1.0100	15,300
17 Apr 2024	1.0300	1.0800	1.0100	1.0200	1.0200	78,000
16 Apr 2024	1.0300	1.0600	0.9800	1.0300	1.0300	72,600
15 Apr 2024	1.0600	1.0600	0.9900	1.0300	1.0300	111,100
12 Apr 2024	1.1200	1.1500	1.0500	1.0500	1.0500	155,700
11 Apr 2024	1.0800	1.0900	1.0500	1.0700	1.0700	51,100
10 Apr 2024	1.0400	1.0800	1.0300	1.0600	1.0600	57,700
09 Apr 2024	1.1000	1.1200	1.0500	1.0600	1.0600	132,300
08 Apr 2024	1.1000	1.1200	1.0500	1.1000	1.1000	79,200
05 Apr 2024	1.0100	1.1500	1.0000	1.0800	1.0800	203,800
04 Apr 2024	1.1300	1.1300	1.0100	1.0300	1.0300	112,000
03 Apr 2024	1.0500	1.2000	1.0500	1.1000	1.1000	195,100
02 Apr 2024	1.0200	1.0700	0.9900	1.0100	1.0100	105,600
01 Apr 2024	0.8500	1.0200	0.8500	1.0200	1.0200	346,300
28 Mar 2024	0.8000	0.8400	0.8000	0.8400	0.8400	202,000
27 Mar 2024	0.8400	0.8400	0.7900	0.8000	0.8000	63,300
26 Mar 2024	0.8000	0.8100	0.7900	0.7900	0.7900	33,700
25 Mar 2024	0.7900	0.8100	0.7800	0.7800	0.7800	25,200
22 Mar 2024	0.8000	0.8000	0.7800	0.7800	0.7800	20,900
21 Mar 2024	0.8100	0.8300	0.7700	0.7800	0.7800	59,200
20 Mar 2024	0.7600	0.8000	0.7500	0.7900	0.7900	18,200
19 Mar 2024	0.7900	0.7900	0.7500	0.7700	0.7700	18,500
18 Mar 2024	0.7500	0.8000	0.7500	0.7800	0.7800	24,300
15 Mar 2024	0.7700	0.8100	0.7700	0.8000	0.8000	23,600
14 Mar 2024	0.7800	0.8100	0.7600	0.7600	0.7600	39,200
13 Mar 2024	0.7400	0.7900	0.7400	0.7800	0.7800	137,300
12 Mar 2024	0.7100	0.7300	0.7000	0.7300	0.7300	13,100
11 Mar 2024	0.6700	0.7600	0.6700	0.7400	0.7400	102,900
08 Mar 2024	0.7200	0.7200	0.6800	0.7000	0.7000	38,300
07 Mar 2024	0.6700	0.6900	0.6700	0.6900	0.6900	43,600
06 Mar 2024	0.6800	0.7000	0.6800	0.6900	0.6900	24,800
05 Mar 2024	0.7000	0.7000	0.6800	0.6900	0.6900	21,700
04 Mar 2024	0.6100	0.6800	0.6100	0.6800	0.6800	132,100
01 Mar 2024	0.6400	0.6600	0.6400	0.6400	0.6400	28,100
29 Feb 2024	0.6400	0.6400	0.6200	0.6200	0.6200	27,000
28 Feb 2024	0.6100	0.6200	0.6100	0.6200	0.6200	24,100
27 Feb 2024	0.6100	0.6100	0.5900	0.6000	0.6000	6,300
26 Feb 2024	0.6100	0.6100	0.5900	0.5900	0.5900	21,500
23 Feb 2024	0.6200	0.6200	0.6000	0.6100	0.6100	14,000
22 Feb 2024	0.6200	0.6200	0.6000	0.6100	0.6100	66,300
21 Feb 2024	0.6300	0.6300	0.6200	0.6200	0.6200	13,800
20 Feb 2024	0.6100	0.6300	0.6100	0.6200	0.6200	34,200
16 Feb 2024	0.6500	0.6500	0.6200	0.6200	0.6200	32,400
15 Feb 2024	0.6200	0.6400	0.6100	0.6400	0.6400	39,900
14 Feb 2024	0.6100	0.6200	0.6000	0.6200	0.6200	17,300
13 Feb 2024	0.6300	0.6300	0.6100	0.6200	0.6200	59,300
12 Feb 2024	0.6100	0.6400	0.6100	0.6400	0.6400	31,200
09 Feb 2024	0.6100	0.6100	0.6000	0.6100	0.6100	27,300
08 Feb 2024	0.6200	0.6200	0.6100	0.6100	0.6100	31,200
07 Feb 2024	0.6400	0.6400	0.6100	0.6200	0.6200	23,300
06 Feb 2024	0.6600	0.6600	0.6200	0.6200	0.6200	12,300
05 Feb 2024	0.6500	0.6500	0.6200	0.6200	0.6200	34,200
02 Feb 2024	0.6500	0.6500	0.6300	0.6400	0.6400	30,000
01 Feb 2024	0.6400	0.6500	0.6400	0.6400	0.6400	24,100
31 Jan 2024	0.6400	0.6600	0.6300	0.6300	0.6300	83,200
30 Jan 2024	0.6600	0.6600	0.6400	0.6500	0.6500	17,500
29 Jan 2024	0.6400	0.6600	0.6400	0.6500	0.6500	28,100
26 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6400	8,000
25 Jan 2024	0.6100	0.6400	0.6100	0.6400	0.6400	132,700
24 Jan 2024	0.6300	0.6600	0.6200	0.6600	0.6600	52,700
23 Jan 2024	0.6400	0.6500	0.6200	0.6500	0.6500	17,500
22 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	33,200
19 Jan 2024	0.6300	0.6300	0.6000	0.6100	0.6100	14,900
18 Jan 2024	0.6300	0.6300	0.6000	0.6200	0.6200	46,100
17 Jan 2024	0.6300	0.6300	0.6100	0.6200	0.6200	60,900
16 Jan 2024	0.6700	0.6700	0.6200	0.6300	0.6300	87,300
15 Jan 2024	0.6600	0.7000	0.6500	0.6800	0.6800	64,300
12 Jan 2024	0.6400	0.6400	0.6300	0.6300	0.6300	41,900
11 Jan 2024	0.6200	0.6300	0.6200	0.6200	0.6200	12,100
10 Jan 2024	0.6300	0.6300	0.6200	0.6200	0.6200	13,500
09 Jan 2024	0.6500	0.6500	0.6300	0.6300	0.6300	22,600
08 Jan 2024	0.6600	0.6600	0.6300	0.6300	0.6300	39,900
05 Jan 2024	0.6500	0.6700	0.6400	0.6600	0.6600	31,200
04 Jan 2024	0.6800	0.6800	0.6600	0.6600	0.6600	56,000
03 Jan 2024	0.6700	0.6800	0.6600	0.6600	0.6600	28,800
02 Jan 2024	0.7100	0.7100	0.6700	0.6800	0.6800	151,400
29 Dec 2023	0.6900	0.7000	0.6900	0.6900	0.6900	5,200
28 Dec 2023	0.7100	0.7100	0.6900	0.7000	0.7000	36,900
27 Dec 2023	0.7200	0.7200	0.6900	0.7000	0.7000	53,300
22 Dec 2023	0.6600	0.7000	0.6600	0.6700	0.6700	55,500
21 Dec 2023	0.6700	0.6700	0.6600	0.6600	0.6600	34,700
20 Dec 2023	0.6700	0.6700	0.6500	0.6700	0.6700	31,100
19 Dec 2023	0.6800	0.6900	0.6600	0.6600	0.6600	69,900
18 Dec 2023	0.6900	0.6900	0.6600	0.6600	0.6600	52,300
15 Dec 2023	0.6800	0.7400	0.6600	0.7400	0.7400	141,200
14 Dec 2023	0.7300	0.7300	0.6700	0.6700	0.6700	94,700
13 Dec 2023	0.6500	0.7400	0.6500	0.7400	0.7400	71,300
12 Dec 2023	0.6700	0.6900	0.6400	0.6400	0.6400	41,900
11 Dec 2023	0.7000	0.7000	0.6500	0.6800	0.6800	38,200
08 Dec 2023	0.7000	0.7000	0.6700	0.6700	0.6700	96,600
07 Dec 2023	0.7100	0.7100	0.6900	0.6900	0.6900	77,000
06 Dec 2023	0.7200	0.7200	0.7000	0.7000	0.7000	32,400
05 Dec 2023	0.7300	0.7300	0.6800	0.6900	0.6900	63,100
04 Dec 2023	0.7400	0.7600	0.7200	0.7200	0.7200	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6519-0.0004(-0.06%)

OIL83.60+0.03(+0.04%)

GOLD2,344.40+1.90(+0.08%)

Bitcoin AUD97,638.29+188.14(+0.19%)

Avino Silver & Gold Mines Ltd. (ASM.TO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6519
-0.0004(-0.06%)

OIL
83.60
+0.03(+0.04%)

GOLD
2,344.40
+1.90(+0.08%)

Bitcoin AUD
97,638.29
+188.14(+0.19%)