Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany
· Delayed Price · Currency is EUR 5.42
-0.35 (-6.07%)
At close: Apr 28, 2026
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | -1.54% | 2,000 |
| Apr 24, 2026 | 5.88 | 6.03 | 5.74 | 5.86 | 5.86 | -1.51% | 8,000 |
| Apr 23, 2026 | 6.04 | 6.21 | 5.75 | 5.95 | 5.95 | -4.04% | 5,000 |
| Apr 22, 2026 | 6.14 | 6.23 | 6.00 | 6.20 | 6.20 | 4.21% | - |
| Apr 21, 2026 | 6.35 | 6.40 | 5.94 | 5.95 | 5.95 | -7.54% | 4,000 |
| Apr 20, 2026 | 6.55 | 6.55 | 6.25 | 6.43 | 6.43 | -1.83% | 5,982 |
| Apr 17, 2026 | 6.07 | 6.75 | 6.05 | 6.55 | 6.55 | 8.09% | 4,331 |
| Apr 16, 2026 | 6.11 | 6.17 | 6.01 | 6.06 | 6.06 | 0.25% | 3,410 |
| Apr 15, 2026 | 6.10 | 6.32 | 6.00 | 6.05 | 6.05 | -0.66% | 2,420 |
| Apr 14, 2026 | 5.94 | 6.19 | 5.90 | 6.09 | 6.09 | 3.57% | 2,859 |
| Apr 13, 2026 | 5.76 | 5.91 | 5.73 | 5.88 | 5.88 | -1.01% | 800 |
| Apr 10, 2026 | 5.97 | 6.09 | 5.86 | 5.94 | 5.94 | -1.00% | 8,542 |
| Apr 9, 2026 | 5.91 | 6.09 | 5.79 | 6.00 | 6.00 | 0.84% | 1,692 |
| Apr 8, 2026 | 6.26 | 6.35 | 5.89 | 5.95 | 5.95 | 3.21% | 14,902 |
| Apr 7, 2026 | 5.66 | 5.94 | 5.54 | 5.76 | 5.76 | 2.49% | 3,740 |
| Apr 2, 2026 | 5.42 | 5.66 | 5.24 | 5.62 | 5.62 | -1.75% | 2,000 |
| Apr 1, 2026 | 5.42 | 5.80 | 5.42 | 5.72 | 5.72 | 5.15% | 31,800 |
| Mar 31, 2026 | 5.20 | 5.48 | 5.16 | 5.44 | 5.44 | 8.37% | 11,720 |
| Mar 30, 2026 | 5.16 | 5.30 | 4.98 | 5.02 | 5.02 | -1.57% | 1,080 |
| Mar 27, 2026 | 5.10 | 5.26 | 4.90 | 5.10 | 5.10 | 3.87% | 90 |
| Mar 26, 2026 | 5.04 | 5.16 | 4.87 | 4.91 | 4.91 | -5.21% | 17,101 |
| Mar 25, 2026 | 5.40 | 5.54 | 5.18 | 5.18 | 5.18 | -1.89% | 3,631 |
| Mar 24, 2026 | 4.96 | 5.28 | 4.80 | 5.28 | 5.28 | 5.81% | 2,506 |
| Mar 23, 2026 | 4.28 | 4.99 | 4.15 | 4.99 | 4.99 | 9.67% | 17,491 |
| Mar 20, 2026 | 4.82 | 5.14 | 4.51 | 4.55 | 4.55 | -5.99% | 3,200 |
| Mar 19, 2026 | 5.22 | 5.22 | 4.52 | 4.84 | 4.84 | -11.36% | 23,092 |
| Mar 18, 2026 | 5.94 | 6.08 | 5.44 | 5.46 | 5.46 | -8.39% | 20,630 |
| Mar 17, 2026 | 6.14 | 6.22 | 5.94 | 5.96 | 5.96 | -1.32% | 1,100 |
| Mar 16, 2026 | 5.88 | 6.20 | 5.74 | 6.04 | 6.04 | 0.67% | 12,788 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.00 | 6.00 | 6.00 | -7.41% | 40,758 |
| Mar 12, 2026 | 6.56 | 6.68 | 6.46 | 6.48 | 6.48 | -0.92% | - |
| Mar 11, 2026 | 7.18 | 7.18 | 6.40 | 6.54 | 6.54 | -7.37% | 4,880 |
| Mar 10, 2026 | 6.74 | 7.28 | 6.72 | 7.06 | 7.06 | 5.37% | 8,000 |
| Mar 9, 2026 | 6.40 | 6.70 | 6.26 | 6.70 | 6.70 | - | 11,644 |
| Mar 6, 2026 | 7.14 | 7.14 | 6.62 | 6.70 | 6.70 | -1.76% | 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 |