Avino Silver & Gold Mines Ltd. ASM
TSX · Canada · Non-Energy Minerals
CAD 7.84-0.06 (-0.76%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.84 | -0.76% | CAD 7.91 | CAD 7.97 | CAD 7.82 | 456.30K |
| 2026-09-30 | CAD 7.90 | -1.00% | CAD 8.05 | CAD 8.10 | CAD 7.87 | 573.30K |
| 2026-09-29 | CAD 7.98 | +0.38% | CAD 8.00 | CAD 8.02 | CAD 7.79 | 509.80K |
| 2026-09-28 | CAD 7.95 | -5.13% | CAD 8.00 | CAD 8.14 | CAD 7.88 | 634.80K |
| 2026-09-25 | CAD 8.38 | +0.36% | CAD 8.44 | CAD 8.45 | CAD 8.16 | 651.00K |
| 2026-09-24 | CAD 8.35 | -1.76% | CAD 8.34 | CAD 8.42 | CAD 8.23 | 510.50K |
| 2026-09-23 | CAD 8.50 | -6.90% | CAD 8.76 | CAD 8.79 | CAD 8.39 | 713.20K |
| 2026-09-22 | CAD 9.13 | +5.06% | CAD 8.69 | CAD 9.16 | CAD 8.64 | 672.20K |
| 2026-09-21 | CAD 8.69 | -2.80% | CAD 9.00 | CAD 9.00 | CAD 8.61 | 683.00K |
| 2026-09-18 | CAD 8.94 | +1.59% | CAD 8.95 | CAD 9.04 | CAD 8.76 | 2.35M |
| 2026-09-17 | CAD 8.80 | +5.52% | CAD 8.80 | CAD 8.87 | CAD 8.61 | 761.80K |
| 2026-09-16 | CAD 8.34 | -2.23% | CAD 8.80 | CAD 8.80 | CAD 8.17 | 1.22M |
| 2026-09-15 | CAD 8.53 | -1.95% | CAD 8.70 | CAD 8.78 | CAD 8.40 | 649.20K |
| 2026-09-14 | CAD 8.70 | -3.33% | CAD 8.58 | CAD 8.82 | CAD 8.45 | 682.80K |
| 2026-09-11 | CAD 9.00 | -8.63% | CAD 10.04 | CAD 10.10 | CAD 8.91 | 1.51M |
| 2026-09-10 | CAD 9.85 | -2.86% | CAD 9.84 | CAD 10.08 | CAD 9.69 | 557.00K |
| 2026-09-09 | CAD 10.14 | +0.80% | CAD 10.22 | CAD 10.39 | CAD 10.03 | 555.10K |
| 2026-09-08 | CAD 10.06 | -0.79% | CAD 10.08 | CAD 10.29 | CAD 10.05 | 360.20K |
| 2026-09-04 | CAD 10.14 | -4.25% | CAD 10.29 | CAD 10.51 | CAD 10.12 | 537.20K |
| 2026-09-03 | CAD 10.59 | +2.22% | CAD 10.64 | CAD 10.76 | CAD 10.32 | 706.90K |
| 2026-09-02 | CAD 10.36 | +6.15% | CAD 10.00 | CAD 10.56 | CAD 10.00 | 784.80K |
| 2026-09-01 | CAD 9.76 | -3.94% | CAD 9.70 | CAD 10.23 | CAD 9.62 | 643.40K |
| 2026-08-31 | CAD 10.16 | -2.12% | CAD 10.28 | CAD 10.28 | CAD 9.94 | 741.60K |
| 2026-08-28 | CAD 10.38 | -2.99% | CAD 10.81 | CAD 10.95 | CAD 10.14 | 989.60K |
| 2026-08-27 | CAD 10.70 | +1.90% | CAD 10.48 | CAD 10.77 | CAD 10.48 | 452.50K |
| 2026-08-26 | CAD 10.50 | +1.55% | CAD 10.15 | CAD 10.64 | CAD 10.09 | 529.20K |
| 2026-08-25 | CAD 10.34 | +1.47% | CAD 9.97 | CAD 10.41 | CAD 9.95 | 378.70K |
| 2026-08-24 | CAD 10.19 | 0.00% | CAD 10.40 | CAD 10.52 | CAD 10.05 | 557.00K |
| 2026-08-21 | CAD 10.19 | -2.49% | CAD 10.73 | CAD 10.83 | CAD 10.18 | 597.60K |
| 2026-08-20 | CAD 10.45 | 0.00% | CAD 10.25 | CAD 10.85 | CAD 10.25 | 883.70K |
| 2026-08-19 | CAD 10.45 | +10.23% | CAD 9.95 | CAD 10.51 | CAD 9.88 | 865.50K |
| 2026-08-18 | CAD 9.48 | -4.91% | CAD 9.79 | CAD 9.98 | CAD 9.37 | 663.10K |
| 2026-08-17 | CAD 9.97 | +2.47% | CAD 9.80 | CAD 10.07 | CAD 9.63 | 608.60K |
| 2026-08-14 | CAD 9.73 | +0.93% | CAD 9.82 | CAD 10.09 | CAD 9.71 | 821.80K |
| 2026-08-13 | CAD 9.64 | -3.02% | CAD 9.70 | CAD 9.97 | CAD 9.51 | 936.00K |
| 2026-08-12 | CAD 9.94 | -2.83% | CAD 10.42 | CAD 10.42 | CAD 9.72 | 1.50M |
| 2026-08-11 | CAD 10.23 | +0.49% | CAD 10.19 | CAD 10.30 | CAD 10.09 | 814.90K |
| 2026-08-10 | CAD 10.18 | +6.04% | CAD 9.61 | CAD 10.26 | CAD 9.60 | 882.20K |
| 2026-08-07 | CAD 9.60 | +7.26% | CAD 9.46 | CAD 9.76 | CAD 9.28 | 887.80K |
| 2026-08-06 | CAD 8.95 | -1.76% | CAD 8.90 | CAD 9.17 | CAD 8.86 | 671.80K |
| 2026-08-05 | CAD 9.11 | +9.63% | CAD 8.76 | CAD 9.23 | CAD 8.74 | 1.10M |
| 2026-08-04 | CAD 8.31 | +11.99% | CAD 7.94 | CAD 8.43 | CAD 7.93 | 798.80K |
| 2026-07-31 | CAD 7.42 | -4.01% | CAD 7.60 | CAD 7.64 | CAD 7.33 | 642.70K |
| 2026-07-30 | CAD 7.73 | +4.32% | CAD 7.64 | CAD 7.75 | CAD 7.41 | 510.20K |
| 2026-07-29 | CAD 7.41 | -4.63% | CAD 7.73 | CAD 7.73 | CAD 7.26 | 909.30K |
| 2026-07-28 | CAD 7.77 | -3.48% | CAD 7.87 | CAD 7.87 | CAD 7.56 | 686.90K |
| 2026-07-27 | CAD 8.05 | +1.26% | CAD 8.13 | CAD 8.17 | CAD 7.73 | 729.60K |
| 2026-07-24 | CAD 7.95 | -0.38% | CAD 8.04 | CAD 8.18 | CAD 7.82 | 645.50K |
| 2026-07-23 | CAD 7.98 | -9.32% | CAD 8.37 | CAD 8.44 | CAD 7.90 | 934.30K |
| 2026-07-22 | CAD 8.80 | +2.80% | CAD 8.66 | CAD 9.18 | CAD 8.64 | 988.70K |
| 2026-07-21 | CAD 8.56 | +9.32% | CAD 8.09 | CAD 8.57 | CAD 8.09 | 775.10K |
| 2026-07-20 | CAD 7.83 | +1.42% | CAD 7.75 | CAD 7.86 | CAD 7.64 | 457.30K |
| 2026-07-17 | CAD 7.72 | -0.39% | CAD 7.50 | CAD 7.80 | CAD 7.36 | 776.90K |
| 2026-07-16 | CAD 7.75 | -6.63% | CAD 8.12 | CAD 8.12 | CAD 7.66 | 532.50K |
| 2026-07-15 | CAD 8.30 | -1.19% | CAD 8.41 | CAD 8.53 | CAD 8.00 | 561.50K |
| 2026-07-14 | CAD 8.40 | +3.19% | CAD 8.45 | CAD 8.56 | CAD 8.29 | 519.50K |
| 2026-07-13 | CAD 8.14 | -4.68% | CAD 8.27 | CAD 8.35 | CAD 7.99 | 627.90K |
| 2026-07-10 | CAD 8.54 | -1.84% | CAD 8.59 | CAD 8.70 | CAD 8.48 | 407.40K |
| 2026-07-09 | CAD 8.70 | +6.49% | CAD 8.39 | CAD 8.77 | CAD 8.25 | 570.70K |
| 2026-07-08 | CAD 8.17 | -5.33% | CAD 8.34 | CAD 8.51 | CAD 7.83 | 787.00K |
| 2026-07-07 | CAD 8.63 | -7.90% | CAD 9.22 | CAD 9.26 | CAD 8.50 | 721.20K |
| 2026-07-06 | CAD 9.37 | -3.10% | CAD 9.50 | CAD 9.63 | CAD 9.26 | 566.40K |
| 2026-07-03 | CAD 9.67 | +3.87% | CAD 9.55 | CAD 9.67 | CAD 9.43 | 177.00K |
| 2026-07-02 | CAD 9.31 | +3.56% | CAD 9.00 | CAD 9.75 | CAD 9.00 | 897.50K |
| 2026-06-30 | CAD 8.99 | +1.35% | CAD 8.89 | CAD 9.20 | CAD 8.79 | 653.20K |
| 2026-06-29 | CAD 8.87 | +1.14% | CAD 8.61 | CAD 8.89 | CAD 8.54 | 523.30K |
| 2026-06-26 | CAD 8.77 | +5.54% | CAD 8.33 | CAD 8.96 | CAD 8.33 | 571.90K |
| 2026-06-25 | CAD 8.31 | +3.75% | CAD 8.23 | CAD 8.50 | CAD 7.99 | 721.70K |
| 2026-06-24 | CAD 8.01 | -4.42% | CAD 7.94 | CAD 8.22 | CAD 7.85 | 701.10K |
| 2026-06-23 | CAD 8.38 | -7.61% | CAD 8.56 | CAD 8.72 | CAD 8.36 | 683.60K |
| 2026-06-22 | CAD 9.07 | -0.77% | CAD 9.19 | CAD 9.24 | CAD 8.95 | 402.40K |
| 2026-06-19 | CAD 9.14 | -1.08% | CAD 9.02 | CAD 9.16 | CAD 8.97 | 248.70K |
| 2026-06-18 | CAD 9.24 | -3.95% | CAD 9.62 | CAD 9.87 | CAD 9.16 | 627.30K |
| 2026-06-17 | CAD 9.62 | -1.33% | CAD 9.69 | CAD 10.39 | CAD 9.59 | 1.33M |
| 2026-06-16 | CAD 9.75 | +2.20% | CAD 9.64 | CAD 9.88 | CAD 9.35 | 739.30K |
| 2026-06-15 | CAD 9.54 | +6.95% | CAD 9.66 | CAD 10.08 | CAD 9.47 | 822.00K |
| 2026-06-12 | CAD 8.92 | +6.95% | CAD 8.50 | CAD 9.03 | CAD 8.42 | 1.47M |
| 2026-06-11 | CAD 8.34 | +9.16% | CAD 7.66 | CAD 8.39 | CAD 7.62 | 994.60K |
| 2026-06-10 | CAD 7.64 | -4.98% | CAD 7.77 | CAD 7.96 | CAD 7.61 | 642.10K |
| 2026-06-09 | CAD 8.04 | -3.02% | CAD 8.45 | CAD 8.46 | CAD 7.63 | 912.50K |
| 2026-06-08 | CAD 8.29 | +1.72% | CAD 8.34 | CAD 8.44 | CAD 8.17 | 556.40K |
| 2026-06-05 | CAD 8.15 | -13.76% | CAD 9.04 | CAD 9.06 | CAD 8.11 | 1.22M |
| 2026-06-04 | CAD 9.45 | -0.21% | CAD 9.66 | CAD 9.80 | CAD 9.36 | 438.00K |
| 2026-06-03 | CAD 9.47 | -7.88% | CAD 10.11 | CAD 10.11 | CAD 9.41 | 632.20K |
| 2026-06-02 | CAD 10.28 | +1.68% | CAD 10.24 | CAD 10.40 | CAD 9.90 | 648.30K |
| 2026-06-01 | CAD 10.11 | -0.20% | CAD 9.88 | CAD 10.32 | CAD 9.57 | 641.10K |
| 2026-05-29 | CAD 10.13 | +2.22% | CAD 9.99 | CAD 10.24 | CAD 9.72 | 1.31M |
| 2026-05-28 | CAD 9.91 | +7.25% | CAD 9.13 | CAD 9.94 | CAD 9.01 | 936.50K |
| 2026-05-27 | CAD 9.24 | -2.94% | CAD 9.33 | CAD 9.44 | CAD 9.22 | 521.90K |
| 2026-05-26 | CAD 9.52 | -0.31% | CAD 9.33 | CAD 9.53 | CAD 9.09 | 540.90K |