Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
7.4550
+0.4450 (6.35%)
NYSE· Last Trade: Sep 2nd, 11:27 AM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 6.99 | 7.36 | 6.92 | 7.01 | 3,462,716 | 7.01 |
| 8/31/2026 | 7.37 | 7.42 | 7.16 | 7.30 | 2,833,545 | 7.30 |
| 8/28/2026 | 7.84 | 7.90 | 7.29 | 7.47 | 5,604,737 | 7.47 |
| 8/27/2026 | 7.57 | 7.77 | 7.55 | 7.73 | 3,890,552 | 7.73 |
| 8/26/2026 | 7.31 | 7.67 | 7.28 | 7.59 | 3,582,316 | 7.59 |
| 8/25/2026 | 7.20 | 7.53 | 7.18 | 7.49 | 2,315,897 | 7.49 |
| 8/24/2026 | 7.58 | 7.61 | 7.27 | 7.36 | 2,904,796 | 7.36 |
| 8/21/2026 | 7.85 | 7.88 | 7.38 | 7.40 | 5,462,659 | 7.40 |
| 8/20/2026 | 7.47 | 7.88 | 7.44 | 7.60 | 6,622,027 | 7.60 |
| 8/19/2026 | 7.18 | 7.62 | 7.17 | 7.57 | 4,899,929 | 7.57 |
| 8/18/2026 | 7.05 | 7.20 | 6.75 | 6.83 | 4,675,073 | 6.83 |
| 8/17/2026 | 7.11 | 7.25 | 6.95 | 7.20 | 3,958,660 | 7.20 |
| 8/14/2026 | 7.08 | 7.27 | 6.99 | 7.02 | 3,999,941 | 7.02 |
| 8/13/2026 | 7.00 | 7.16 | 6.82 | 6.91 | 4,893,628 | 6.91 |
| 8/12/2026 | 7.44 | 7.50 | 6.97 | 7.14 | 8,410,320 | 7.14 |
| 8/11/2026 | 7.30 | 7.40 | 7.23 | 7.38 | 3,830,638 | 7.38 |
| 8/10/2026 | 6.88 | 7.36 | 6.88 | 7.31 | 5,682,625 | 7.31 |
| 8/07/2026 | 6.80 | 6.99 | 6.66 | 6.88 | 5,576,436 | 6.88 |
| 8/06/2026 | 6.39 | 6.54 | 6.31 | 6.38 | 2,996,116 | 6.38 |
| 8/05/2026 | 6.27 | 6.58 | 6.22 | 6.48 | 5,847,537 | 6.48 |
| 8/04/2026 | 5.77 | 5.99 | 5.64 | 5.91 | 3,601,124 | 5.91 |
| 8/03/2026 | 5.28 | 5.55 | 5.17 | 5.53 | 2,258,963 | 5.53 |
| 7/31/2026 | 5.39 | 5.45 | 5.21 | 5.33 | 2,739,827 | 5.33 |
| 7/30/2026 | 5.40 | 5.54 | 5.26 | 5.53 | 2,894,989 | 5.53 |
| 7/29/2026 | 5.48 | 5.52 | 5.15 | 5.27 | 3,949,449 | 5.27 |
| 7/28/2026 | 5.51 | 5.56 | 5.35 | 5.50 | 2,328,574 | 5.50 |
| 7/27/2026 | 5.76 | 5.79 | 5.47 | 5.69 | 2,413,737 | 5.69 |
| 7/24/2026 | 5.74 | 5.82 | 5.53 | 5.63 | 2,063,179 | 5.63 |
| 7/23/2026 | 5.93 | 6.01 | 5.61 | 5.69 | 3,958,427 | 5.69 |
| 7/22/2026 | 6.17 | 6.51 | 6.14 | 6.26 | 5,886,589 | 6.26 |
| 7/21/2026 | 5.66 | 6.08 | 5.66 | 6.05 | 4,228,293 | 6.05 |
| 7/20/2026 | 5.48 | 5.60 | 5.43 | 5.57 | 2,472,406 | 5.57 |
| 7/17/2026 | 5.40 | 5.57 | 5.25 | 5.50 | 3,123,929 | 5.50 |
| 7/16/2026 | 5.74 | 5.85 | 5.45 | 5.51 | 3,287,366 | 5.51 |
| 7/15/2026 | 5.93 | 6.08 | 5.69 | 5.93 | 2,110,985 | 5.93 |
| 7/14/2026 | 5.97 | 6.08 | 5.89 | 5.98 | 2,153,854 | 5.98 |
| 7/13/2026 | 5.86 | 5.90 | 5.64 | 5.74 | 3,157,855 | 5.74 |
| 7/10/2026 | 6.07 | 6.16 | 5.99 | 6.05 | 1,688,593 | 6.05 |
| 7/09/2026 | 5.90 | 6.19 | 5.83 | 6.15 | 2,619,273 | 6.15 |
| 7/08/2026 | 5.86 | 6.01 | 5.52 | 5.73 | 3,682,784 | 5.73 |
| 7/07/2026 | 6.53 | 6.53 | 5.97 | 6.07 | 3,000,964 | 6.07 |
| 7/06/2026 | 6.67 | 6.78 | 6.51 | 6.58 | 2,621,224 | 6.58 |
| 7/02/2026 | 6.59 | 6.89 | 6.42 | 6.57 | 3,625,564 | 6.57 |
| 7/01/2026 | 6.31 | 6.75 | 6.25 | 6.36 | 2,428,994 | 6.36 |
| 6/30/2026 | 6.29 | 6.47 | 6.18 | 6.34 | 2,836,632 | 6.34 |
| 6/29/2026 | 6.11 | 6.27 | 6.00 | 6.27 | 3,574,496 | 6.27 |
| 6/26/2026 | 5.92 | 6.33 | 5.88 | 6.15 | 3,796,420 | 6.15 |
| 6/25/2026 | 5.82 | 5.99 | 5.62 | 5.86 | 4,654,488 | 5.86 |
| 6/24/2026 | 5.57 | 5.78 | 5.51 | 5.64 | 3,986,178 | 5.64 |
| 6/23/2026 | 6.04 | 6.16 | 5.88 | 5.88 | 4,272,461 | 5.88 |
| 6/22/2026 | 6.45 | 6.51 | 6.32 | 6.42 | 2,913,174 | 6.42 |
| 6/18/2026 | 6.70 | 7.00 | 6.47 | 6.54 | 3,729,391 | 6.54 |
| 6/17/2026 | 6.90 | 7.41 | 6.79 | 6.83 | 7,313,684 | 6.83 |
| 6/16/2026 | 6.83 | 7.07 | 6.67 | 6.95 | 4,769,024 | 6.95 |
| 6/15/2026 | 6.96 | 7.21 | 6.77 | 6.83 | 5,217,866 | 6.83 |
| 6/12/2026 | 6.06 | 6.46 | 6.03 | 6.39 | 6,684,906 | 6.39 |
| 6/11/2026 | 5.47 | 6.00 | 5.45 | 5.98 | 5,691,755 | 5.98 |
| 6/10/2026 | 5.57 | 5.72 | 5.46 | 5.48 | 4,116,452 | 5.48 |
| 6/09/2026 | 6.04 | 6.07 | 5.46 | 5.77 | 5,641,538 | 5.77 |
| 6/08/2026 | 5.95 | 6.06 | 5.86 | 5.98 | 2,725,851 | 5.98 |
| 6/05/2026 | 6.50 | 6.52 | 5.82 | 5.84 | 6,141,959 | 5.84 |
| 6/04/2026 | 7.00 | 7.06 | 6.74 | 6.80 | 3,529,602 | 6.80 |
| 6/03/2026 | 7.28 | 7.28 | 6.77 | 6.82 | 2,839,178 | 6.82 |
| 6/02/2026 | 7.40 | 7.53 | 7.16 | 7.42 | 3,302,981 | 7.42 |