Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany
· Delayed Price · Currency is EUR 6.82
0.00 (0.00%)
At close: Mar 6, 2026
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.78 | 7.14 | 6.62 | 6.82 | 6.82 | - | 6,116 |
| Mar 5, 2026 | 7.22 | 7.56 | 6.72 | 6.82 | 6.82 | -7.34% | 1,100 |
| Mar 4, 2026 | 7.26 | 7.64 | 7.24 | 7.36 | 7.36 | 2.79% | 4,174 |
| Mar 3, 2026 | 7.76 | 7.82 | 6.90 | 7.16 | 7.16 | -10.50% | 12,370 |
| Mar 2, 2026 | 8.44 | 8.66 | 7.68 | 8.00 | 8.00 | -1.23% | 3,084 |
| Feb 27, 2026 | 7.78 | 8.10 | 7.66 | 8.10 | 8.10 | 4.38% | 9,000 |
| Feb 26, 2026 | 7.38 | 7.80 | 7.24 | 7.76 | 7.76 | 4.02% | 4,942 |
| Feb 25, 2026 | 7.68 | 7.78 | 7.46 | 7.46 | 7.46 | -0.80% | 12,800 |
| Feb 24, 2026 | 7.40 | 7.58 | 7.04 | 7.52 | 7.52 | 1.62% | 3,850 |
| Feb 23, 2026 | 7.98 | 8.08 | 7.32 | 7.40 | 7.40 | -3.90% | 64,204 |
| Feb 20, 2026 | 7.64 | 7.80 | 7.14 | 7.70 | 7.70 | 1.85% | 10,230 |
| Feb 19, 2026 | 7.90 | 8.02 | 7.56 | 7.56 | 7.56 | -3.32% | - |
| Feb 18, 2026 | 7.62 | 7.90 | 7.62 | 7.82 | 7.82 | 3.71% | 1,376 |
| Feb 17, 2026 | 7.70 | 7.92 | 7.22 | 7.54 | 7.54 | -2.84% | 21,040 |
| Feb 16, 2026 | 8.06 | 8.24 | 7.70 | 7.76 | 7.76 | -5.37% | 8,920 |
| Feb 13, 2026 | 8.10 | 8.26 | 7.86 | 8.20 | 8.20 | 5.40% | 6,824 |
| Feb 12, 2026 | 8.54 | 8.68 | 7.78 | 7.78 | 7.78 | -9.74% | 11,170 |
| Feb 11, 2026 | 8.78 | 9.14 | 8.30 | 8.62 | 8.62 | -0.69% | 10,868 |
| Feb 10, 2026 | 8.84 | 8.96 | 8.64 | 8.68 | 8.68 | -3.77% | 16,027 |
| Feb 9, 2026 | 8.80 | 9.12 | 8.60 | 9.02 | 9.02 | 5.62% | 6,636 |
| Feb 6, 2026 | 7.44 | 8.54 | 7.44 | 8.54 | 8.54 | 13.56% | 13,596 |
| Feb 5, 2026 | 8.24 | 8.66 | 7.52 | 7.52 | 7.52 | -13.56% | 28,724 |
| Feb 4, 2026 | 9.26 | 9.46 | 8.26 | 8.70 | 8.70 | -3.12% | 5,222 |
| Feb 3, 2026 | 8.50 | 9.10 | 8.32 | 8.98 | 8.98 | 13.67% | 27,312 |
| Feb 2, 2026 | 6.50 | 7.90 | 6.42 | 7.90 | 7.90 | 5.90% | 26,886 |
| Jan 30, 2026 | 8.82 | 8.82 | 7.42 | 7.46 | 7.46 | -18.20% | 62,144 |
| Jan 29, 2026 | 9.68 | 9.92 | 8.92 | 9.12 | 9.12 | -1.30% | 18,520 |
| Jan 28, 2026 | 8.68 | 9.44 | 8.68 | 9.24 | 9.24 | 7.69% | 25,788 |
| Jan 27, 2026 | 7.82 | 8.72 | 7.80 | 8.58 | 8.58 | 9.16% | 12,280 |
| Jan 26, 2026 | 8.64 | 8.72 | 7.80 | 7.86 | 7.86 | 0.51% | 22,171 |
| Jan 23, 2026 | 6.70 | 7.94 | 6.52 | 7.82 | 7.82 | 18.48% | 14,878 |
| Jan 22, 2026 | 5.94 | 6.68 | 5.84 | 6.60 | 6.60 | 13.01% | 5,492 |
| Jan 21, 2026 | 6.14 | 6.28 | 5.78 | 5.84 | 5.84 | -1.02% | 7,490 |
| Jan 20, 2026 | 6.24 | 6.36 | 5.90 | 5.90 | 5.90 | -5.45% | 6,801 |
| Jan 19, 2026 | 6.14 | 6.32 | 6.14 | 6.24 | 6.24 | 3.31% | 1,000 |
| Jan 16, 2026 | 5.82 | 6.04 | 5.50 | 6.04 | 6.04 | 3.42% | 1,750 |
| Jan 15, 2026 | 5.40 | 5.86 | 5.40 | 5.84 | 5.84 | 2.82% | 1,000 |
| Jan 14, 2026 | 5.64 | 5.78 | 5.56 | 5.68 | 5.68 | 2.16% | - |
| Jan 13, 2026 | 5.52 | 5.88 | 5.46 | 5.56 | 5.56 | -0.36% | 8,650 |
| Jan 12, 2026 | 5.52 | 5.66 | 5.50 | 5.58 | 5.58 | 4.89% | 1,300 |
| Jan 9, 2026 | 5.22 | 5.42 | 5.22 | 5.32 | 5.32 | 2.31% | 200 |
| Jan 8, 2026 | 5.26 | 5.26 | 5.06 | 5.20 | 5.20 | -1.52% | 18 |
| Jan 7, 2026 | 5.36 | 5.40 | 4.96 | 5.28 | 5.28 | -2.94% | 4,700 |
| Jan 6, 2026 | 5.34 | 5.44 | 5.20 | 5.44 | 5.44 | 5.43% | 115,560 |
| Jan 5, 2026 | 5.12 | 5.42 | 5.12 | 5.16 | 5.16 | 3.61% | 6,466 |
| Jan 2, 2026 | 5.60 | 5.60 | 4.88 | 4.98 | 4.98 | -12.94% | 3,656 |
| Dec 30, 2025 | 5.60 | 5.78 | 5.60 | 5.72 | 5.72 | 2.14% | 260 |
| Dec 29, 2025 | 5.84 | 5.88 | 5.54 | 5.60 | 5.60 | -3.45% | 33,072 |
| Dec 23, 2025 | 5.74 | 5.86 | 5.74 | 5.80 | 5.80 | -0.68% | 1,400 |
| Dec 22, 2025 | 5.70 | 5.88 | 5.62 | 5.84 | 5.84 | 6.18% | 9,930 |
| Dec 19, 2025 | 5.26 | 5.50 | 5.26 | 5.50 | 5.50 | 6.18% | 500 |
| Dec 18, 2025 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | -1.15% | 2,500 |
| Dec 17, 2025 | 5.38 | 5.42 | 5.22 | 5.24 | 5.24 | 1.55% | 6,500 |
| Dec 16, 2025 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 1.57% | 150 |
| Dec 15, 2025 | 5.14 | 5.38 | 5.08 | 5.08 | 5.08 | 3.46% | 780 |
| Dec 12, 2025 | 5.20 | 5.34 | 4.91 | 4.91 | 4.91 | -5.21% | 5,000 |
| Dec 11, 2025 | 4.87 | 5.18 | 4.87 | 5.18 | 5.18 | 5.07% | 1,969 |
| Dec 10, 2025 | 4.96 | 5.10 | 4.93 | 4.93 | 4.93 | -1.40% | 30 |
| Dec 9, 2025 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 6.38% | 12,300 |
| Dec 8, 2025 | 4.68 | 4.73 | 4.68 | 4.70 | 4.70 | 0.21% | - |
| Dec 5, 2025 | 4.87 | 4.92 | 4.69 | 4.69 | 4.69 | - | 5 |
| 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 |