Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany
· Delayed Price · Currency is EUR 4.820
+0.190 (4.10%)
At close: Dec 3, 2025
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.59 | 4.70 | 4.59 | 4.69 | 4.69 | -2.70% | 5,000 |
| Dec 3, 2025 | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | 4.10% | 1,000 |
| Dec 2, 2025 | 4.67 | 4.73 | 4.46 | 4.63 | 4.63 | -3.74% | 976 |
| Dec 1, 2025 | 4.78 | 5.06 | 4.78 | 4.81 | 4.81 | 0.21% | 15,310 |
| Nov 28, 2025 | 4.51 | 4.80 | 4.51 | 4.80 | 4.80 | 7.38% | 5,812 |
| Nov 27, 2025 | 4.34 | 4.47 | 4.34 | 4.47 | 4.47 | 6.18% | 360 |
| Nov 26, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | 1.45% | 1,110 |
| Nov 25, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 4.01% | 450 |
| Nov 24, 2025 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 12.39% | 400 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -9.21% | 655 |
| Nov 20, 2025 | 4.04 | 4.07 | 3.91 | 3.91 | 3.91 | -1.76% | 6,386 |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Nov 18, 2025 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | -0.74% | - |
| Nov 17, 2025 | 4.00 | 4.11 | 3.98 | 4.03 | 4.03 | 1.26% | 3,300 |
| Nov 14, 2025 | 4.11 | 4.11 | 3.84 | 3.98 | 3.98 | -4.33% | 500 |
| Nov 13, 2025 | 4.35 | 4.44 | 4.13 | 4.16 | 4.16 | -2.58% | 10,557 |
| Nov 12, 2025 | 3.92 | 4.27 | 3.92 | 4.27 | 4.27 | 10.62% | - |
| Nov 11, 2025 | 3.93 | 4.10 | 3.86 | 3.86 | 3.86 | -1.03% | 7,051 |
| Nov 10, 2025 | 3.80 | 4.01 | 3.80 | 3.90 | 3.90 | 7.44% | 2,788 |
| Nov 7, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | -0.55% | - |
| Nov 6, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 0.27% | - |
| Nov 5, 2025 | 3.66 | 3.79 | 3.64 | 3.64 | 3.64 | -1.36% | 7,270 |
| Nov 4, 2025 | 3.94 | 4.08 | 3.66 | 3.69 | 3.69 | -13.18% | 5,070 |
| Nov 3, 2025 | 4.03 | 4.25 | 4.01 | 4.25 | 4.25 | 6.25% | - |
| Oct 31, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -1.72% | 325 |
| Oct 30, 2025 | 4.08 | 4.15 | 4.07 | 4.07 | 4.07 | -0.73% | - |
| Oct 29, 2025 | 4.06 | 4.25 | 4.06 | 4.10 | 4.10 | 4.86% | 12,000 |
| Oct 28, 2025 | 3.91 | 3.93 | 3.80 | 3.91 | 3.91 | 1.30% | 2,000 |
| Oct 27, 2025 | 4.23 | 4.23 | 3.86 | 3.86 | 3.86 | -10.23% | 11,100 |
| Oct 24, 2025 | 4.31 | 4.51 | 4.15 | 4.30 | 4.30 | -2.93% | 7,500 |
| Oct 23, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | 2.55% | - |
| Oct 22, 2025 | 4.49 | 4.49 | 4.16 | 4.32 | 4.32 | -2.48% | 23,089 |
| Oct 21, 2025 | 5.16 | 5.16 | 4.43 | 4.43 | 4.43 | -13.48% | 18,180 |
| Oct 20, 2025 | 5.12 | 5.24 | 5.08 | 5.12 | 5.12 | 1.99% | 5,790 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.02 | 5.02 | 5.02 | -9.71% | 1,600 |
| Oct 16, 2025 | 5.56 | 5.64 | 5.42 | 5.56 | 5.56 | -0.36% | 800 |
| Oct 15, 2025 | 4.83 | 5.58 | 4.81 | 5.58 | 5.58 | 18.72% | 8,965 |
| Oct 14, 2025 | 4.69 | 4.76 | 4.52 | 4.70 | 4.70 | 3.52% | 5,750 |
| Oct 13, 2025 | 4.45 | 4.55 | 4.42 | 4.54 | 4.54 | 3.65% | 14,243 |
| Oct 10, 2025 | 4.42 | 4.60 | 4.38 | 4.38 | 4.38 | 1.39% | 10,230 |
| Oct 9, 2025 | 4.62 | 4.71 | 4.31 | 4.32 | 4.32 | -5.47% | 7,661 |
| Oct 8, 2025 | 4.70 | 4.81 | 4.57 | 4.57 | 4.57 | 1.11% | 145 |
| Oct 7, 2025 | 4.55 | 4.59 | 4.52 | 4.52 | 4.52 | -2.16% | 870 |
| Oct 6, 2025 | 4.83 | 4.89 | 4.62 | 4.62 | 4.62 | - | 2,992 |
| Oct 3, 2025 | 4.41 | 4.71 | 4.41 | 4.62 | 4.62 | 4.76% | 7,330 |
| Oct 2, 2025 | 4.53 | 4.69 | 4.22 | 4.41 | 4.41 | -3.50% | 868 |
| Oct 1, 2025 | 4.45 | 4.69 | 4.45 | 4.57 | 4.57 | 3.86% | 7,126 |
| Sep 30, 2025 | 4.51 | 4.51 | 4.32 | 4.40 | 4.40 | -1.57% | 9,690 |
| Sep 29, 2025 | 4.39 | 4.71 | 4.39 | 4.47 | 4.47 | 1.13% | 9,224 |
| Sep 26, 2025 | 3.98 | 4.44 | 3.98 | 4.42 | 4.42 | 7.02% | 3,900 |
| Sep 25, 2025 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | 6.72% | 2,488 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | -1.02% | 1,000 |
| Sep 23, 2025 | 3.94 | 4.10 | 3.91 | 3.91 | 3.91 | -3.22% | 4,250 |
| Sep 22, 2025 | 3.97 | 4.04 | 3.93 | 4.04 | 4.04 | 6.88% | 16,400 |
| Sep 19, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 4.13% | 1,940 |
| Sep 18, 2025 | 3.67 | 3.72 | 3.63 | 3.63 | 3.63 | -3.71% | 9,000 |
| Sep 17, 2025 | 3.67 | 3.77 | 3.59 | 3.77 | 3.77 | - | 23,299 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.74 | 3.77 | 3.77 | -2.33% | 5,535 |
| Sep 15, 2025 | 3.75 | 3.88 | 3.72 | 3.86 | 3.86 | 1.05% | 8,872 |
| Sep 12, 2025 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 9.14% | 635 |
| Sep 11, 2025 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | -2.23% | 1,500 |
| Sep 10, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 2,170 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -1.12% | 5,000 |
| Sep 8, 2025 | 3.54 | 3.72 | 3.54 | 3.58 | 3.58 | 0.56% | 4,000 |
| Sep 5, 2025 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -7.29% | 800 |
| Sep 4, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | -0.78% | 350 |
| Sep 3, 2025 | 3.91 | 4.01 | 3.87 | 3.87 | 3.87 | -2.27% | 10,200 |
| Sep 2, 2025 | 3.93 | 4.07 | 3.91 | 3.96 | 3.96 | 0.25% | 2,196 |
| Sep 1, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 7.34% | 1,000 |
| Aug 29, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | -1.34% | - |
| Aug 28, 2025 | 3.75 | 3.82 | 3.73 | 3.73 | 3.73 | 2.19% | 1,200 |
| Aug 27, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.39% | 2,000 |
| Aug 26, 2025 | 3.59 | 3.66 | 3.59 | 3.60 | 3.60 | 2.27% | 3,000 |
| Aug 25, 2025 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 3.23% | - |
| Aug 22, 2025 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 2.40% | - |
| Aug 21, 2025 | 3.17 | 3.35 | 3.17 | 3.33 | 3.33 | 3.10% | 1,000 |
| Aug 20, 2025 | 3.13 | 3.23 | 3.09 | 3.23 | 3.23 | 2.22% | 4,150 |
| Aug 19, 2025 | 3.23 | 3.33 | 3.16 | 3.16 | 3.16 | -2.77% | 200 |
| Aug 18, 2025 | 3.32 | 3.41 | 3.25 | 3.25 | 3.25 | -2.40% | 17,524 |
| Aug 15, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 4.06% | - |
| Aug 14, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -3.32% | - |
| Aug 13, 2025 | 3.34 | 3.41 | 3.31 | 3.31 | 3.31 | 0.30% | 3,492 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Aug 11, 2025 | 3.27 | 3.32 | 3.18 | 3.27 | 3.27 | 1.24% | 12,311 |
| Aug 8, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 3.53% | 320 |
| Aug 7, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 3.65% | 320 |
| Aug 6, 2025 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | -1.31% | 3,000 |
| Aug 5, 2025 | 2.88 | 3.05 | 2.88 | 3.05 | 3.05 | 4.81% | 170 |
| Aug 4, 2025 | 2.76 | 2.91 | 2.76 | 2.91 | 2.91 | 4.30% | - |
| Aug 1, 2025 | 2.76 | 2.79 | 2.73 | 2.79 | 2.79 | 0.36% | 7,500 |
| Jul 31, 2025 | 2.81 | 2.81 | 2.78 | 2.78 | 2.78 | -0.36% | 399 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | -7.31% | 3,000 |
| Jul 29, 2025 | 2.84 | 3.01 | 2.84 | 3.01 | 3.01 | 9.06% | 2,800 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -8.31% | 18,904 |
| Jul 25, 2025 | 2.97 | 3.01 | 2.94 | 3.01 | 3.01 | -0.99% | 1,000 |
| Jul 24, 2025 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | -0.33% | 33 |
| Jul 23, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 2.69% | - |
| Jul 22, 2025 | 3.10 | 3.14 | 2.97 | 2.97 | 2.97 | -5.11% | 200 |
| Jul 21, 2025 | 3.15 | 3.15 | 3.08 | 3.13 | 3.13 | -2.19% | 700 |
| Jul 18, 2025 | 3.32 | 3.38 | 3.20 | 3.20 | 3.20 | 1.91% | 630 |