Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany
· Delayed Price · Currency is EUR 4.870
+0.140 (2.96%)
Last updated: Dec 5, 2025, 8:31 AM CET
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.88 | 4.69 | 4.73 | 4.73 | - | 180 |
| Dec 4, 2025 | 4.60 | 4.81 | 4.60 | 4.73 | 4.73 | -1.46% | 1,200 |
| Dec 3, 2025 | 4.70 | 4.88 | 4.61 | 4.80 | 4.80 | 0.21% | 3,250 |
| Dec 2, 2025 | 4.61 | 4.80 | 4.47 | 4.79 | 4.79 | -1.64% | 1,800 |
| Dec 1, 2025 | 4.98 | 5.06 | 4.79 | 4.87 | 4.87 | 11.70% | 13,429 |
| Nov 28, 2025 | 4.52 | 4.87 | 4.46 | 4.36 | 4.36 | 6.60% | 11,072 |
| Nov 26, 2025 | 4.07 | 4.33 | 4.07 | 4.09 | 4.09 | - | 2,945 |
| Nov 25, 2025 | 4.01 | 4.11 | 3.93 | 4.09 | 4.09 | 10.54% | 16,240 |
| Nov 24, 2025 | 3.71 | 4.03 | 3.71 | 3.70 | 3.70 | -0.27% | 650 |
| Nov 21, 2025 | 3.60 | 3.70 | 3.55 | 3.71 | 3.71 | -5.60% | 10,060 |
| Nov 19, 2025 | 4.00 | 4.11 | 3.95 | 3.93 | 3.93 | - | 5 |
| Nov 18, 2025 | 3.83 | 4.06 | 3.83 | 3.93 | 3.93 | -2.00% | 2,800 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.88 | 4.01 | 4.01 | -0.99% | 3,350 |
| Nov 14, 2025 | 4.12 | 4.20 | 3.73 | 4.05 | 4.05 | -5.15% | 4,554 |
| Nov 13, 2025 | 4.35 | 4.47 | 4.01 | 4.27 | 4.27 | 8.93% | 1,184 |
| Nov 12, 2025 | 3.94 | 4.37 | 3.94 | 3.92 | 3.92 | 0.51% | 1,991 |
| Nov 11, 2025 | 3.93 | 4.07 | 3.78 | 3.90 | 3.90 | 5.98% | 6,820 |
| Nov 10, 2025 | 3.81 | 4.04 | 3.81 | 3.68 | 3.68 | - | 2,040 |
| Nov 7, 2025 | 3.61 | 3.68 | 3.45 | 3.68 | 3.68 | 2.22% | 250 |
| Nov 6, 2025 | 3.65 | 3.72 | 3.56 | 3.60 | 3.60 | -0.55% | 850 |
| Nov 5, 2025 | 3.70 | 3.88 | 3.62 | 3.62 | 3.62 | -1.63% | 3,566 |
| Nov 4, 2025 | 3.95 | 4.01 | 3.65 | 3.68 | 3.68 | -9.14% | 650 |
| Nov 3, 2025 | 4.03 | 4.11 | 3.99 | 4.05 | 4.05 | -1.94% | 628 |
| Oct 31, 2025 | 4.12 | 4.12 | 3.95 | 4.13 | 4.13 | 2.48% | 1,970 |
| Oct 30, 2025 | 4.09 | 4.18 | 4.04 | 4.03 | 4.03 | 1.51% | 350 |
| Oct 29, 2025 | 4.10 | 4.26 | 4.03 | 3.97 | 3.97 | 1.02% | 2,870 |
| Oct 28, 2025 | 3.92 | 4.00 | 3.74 | 3.93 | 3.93 | -4.61% | 5,465 |
| Oct 27, 2025 | 4.17 | 4.17 | 3.87 | 4.12 | 4.12 | -4.63% | 11,700 |
| Oct 24, 2025 | 4.29 | 4.33 | 4.11 | 4.32 | 4.32 | -1.37% | 2,500 |
| Oct 23, 2025 | 4.50 | 4.59 | 4.32 | 4.38 | 4.38 | - | 10,100 |
| Oct 22, 2025 | 4.55 | 4.55 | 4.18 | 4.38 | 4.38 | -16.41% | 4,280 |
| Oct 21, 2025 | 5.16 | 5.16 | 4.36 | 5.24 | 5.24 | 5.22% | 9,205 |
| Oct 20, 2025 | 5.10 | 5.24 | 5.10 | 4.98 | 4.98 | -9.78% | 5,630 |
| Oct 17, 2025 | 5.56 | 5.56 | 4.90 | 5.52 | 5.52 | -0.72% | 5,055 |
| Oct 16, 2025 | 5.68 | 5.68 | 5.40 | 5.56 | 5.56 | 18.30% | 3,450 |
| Oct 15, 2025 | 4.83 | 5.64 | 4.76 | 4.70 | 4.70 | 2.84% | 23,675 |
| Oct 14, 2025 | 4.57 | 4.78 | 4.41 | 4.57 | 4.57 | 5.79% | 2,450 |
| Oct 13, 2025 | 4.35 | 4.59 | 4.35 | 4.32 | 4.32 | -1.37% | 3,300 |
| Oct 10, 2025 | 4.43 | 4.50 | 4.30 | 4.38 | 4.38 | -4.99% | 3,575 |
| Oct 9, 2025 | 4.62 | 4.81 | 4.34 | 4.61 | 4.61 | 1.77% | 8,034 |
| Oct 8, 2025 | 4.58 | 4.80 | 4.58 | 4.53 | 4.53 | - | 7,075 |
| Oct 7, 2025 | 4.65 | 4.65 | 4.50 | 4.53 | 4.53 | -0.66% | 1,291 |
| Oct 6, 2025 | 4.83 | 4.94 | 4.53 | 4.56 | 4.56 | 3.87% | 19,895 |
| Oct 3, 2025 | 4.42 | 4.75 | 4.42 | 4.39 | 4.39 | -3.73% | 4,000 |
| Oct 2, 2025 | 4.55 | 4.66 | 4.20 | 4.56 | 4.56 | -1.30% | 3,400 |
| Oct 1, 2025 | 4.45 | 4.66 | 4.45 | 4.62 | 4.62 | 3.36% | 1,200 |
| Sep 30, 2025 | 4.41 | 4.62 | 4.41 | 4.47 | 4.47 | - | 286 |
| Sep 29, 2025 | 4.30 | 4.65 | 4.30 | 4.47 | 4.47 | 9.56% | 3,280 |
| Sep 26, 2025 | 4.02 | 4.50 | 4.00 | 4.08 | 4.08 | 4.08% | 4,380 |
| Sep 25, 2025 | 3.76 | 4.08 | 3.76 | 3.92 | 3.92 | - | 16,151 |
| Sep 24, 2025 | 3.80 | 3.95 | 3.80 | 3.92 | 3.92 | -0.25% | 2,200 |
| Sep 23, 2025 | 3.94 | 4.09 | 3.94 | 3.93 | 3.93 | 3.42% | 250 |
| Sep 22, 2025 | 3.87 | 4.08 | 3.87 | 3.80 | 3.80 | 3.26% | 10,130 |
| Sep 19, 2025 | 3.66 | 3.80 | 3.66 | 3.68 | 3.68 | -1.34% | 500 |
| Sep 17, 2025 | 3.66 | 3.81 | 3.66 | 3.73 | 3.73 | - | 3,600 |
| Sep 16, 2025 | 3.84 | 3.99 | 3.73 | 3.73 | 3.73 | -4.85% | 2,000 |
| Sep 15, 2025 | 3.69 | 3.70 | 3.69 | 3.92 | 3.92 | 3.70% | 200 |
| Sep 12, 2025 | 3.66 | 3.92 | 3.66 | 3.78 | 3.78 | - | 2,385 |
| Sep 11, 2025 | 3.44 | 3.78 | 3.44 | 3.78 | 3.78 | 5.29% | 2,395 |
| Sep 10, 2025 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | -1.64% | 3,100 |
| Sep 8, 2025 | 3.57 | 3.64 | 3.57 | 3.65 | 3.65 | -6.17% | 777 |
| Sep 4, 2025 | 3.83 | 3.83 | 3.70 | 3.89 | 3.89 | -5.81% | 5,000 |
| Sep 3, 2025 | 3.93 | 4.10 | 3.89 | 4.13 | 4.13 | - | 3,830 |
| Sep 2, 2025 | 4.00 | 4.13 | 3.99 | 4.13 | 4.13 | 6.17% | 9,118 |
| Sep 1, 2025 | 3.68 | 4.08 | 3.68 | 3.89 | 3.89 | 5.42% | 6,701 |
| Aug 29, 2025 | 3.65 | 3.89 | 3.65 | 3.69 | 3.69 | -2.12% | 1,000 |
| Aug 27, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 4.14% | 72 |
| Aug 25, 2025 | 3.50 | 3.68 | 3.50 | 3.62 | 3.62 | 7.10% | 5,715 |
| Aug 22, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 4.00% | 1,650 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.13 | 3.25 | 3.25 | -3.56% | 1,200 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.36 | 3.37 | 3.37 | 2.43% | 3,326 |
| Aug 15, 2025 | 3.21 | 3.37 | 3.21 | 3.29 | 3.29 | -4.36% | 5,500 |
| Aug 13, 2025 | 3.30 | 3.31 | 3.30 | 3.44 | 3.44 | 1.18% | 3,500 |
| Aug 12, 2025 | 3.43 | 3.47 | 3.43 | 3.40 | 3.40 | - | 11,323 |
| Aug 11, 2025 | 3.23 | 3.41 | 3.23 | 3.40 | 3.40 | 5.92% | 4,089 |
| Aug 8, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 3.55% | 104 |
| Aug 7, 2025 | 2.99 | 3.20 | 2.99 | 3.10 | 3.10 | 1.31% | 1,750 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.06 | 3.06 | 11.68% | 150 |
| Aug 5, 2025 | 2.89 | 3.08 | 2.89 | 2.74 | 2.74 | -4.20% | 1,550 |
| Aug 1, 2025 | 2.72 | 2.85 | 2.72 | 2.86 | 2.86 | -1.72% | 2,000 |
| Jul 31, 2025 | 2.71 | 2.86 | 2.71 | 2.91 | 2.91 | 3.93% | 500 |
| Jul 29, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -4.11% | 2,362 |
| Jul 28, 2025 | 2.97 | 2.97 | 2.75 | 2.92 | 2.92 | -2.34% | 2,452 |
| Jul 24, 2025 | 3.03 | 3.10 | 3.03 | 2.99 | 2.99 | -12.06% | 735 |
| Jul 21, 2025 | 3.28 | 3.28 | 3.15 | 3.40 | 3.40 | 6.25% | 10,550 |
| Jul 18, 2025 | 3.30 | 3.40 | 3.30 | 3.20 | 3.20 | - | 1,360 |
| Jul 17, 2025 | 3.34 | 3.47 | 3.20 | 3.20 | 3.20 | -5.60% | 4,431 |
| Jul 16, 2025 | 3.51 | 3.64 | 3.47 | 3.39 | 3.39 | -8.38% | 1,150 |
| Jul 15, 2025 | 3.60 | 3.74 | 3.39 | 3.70 | 3.70 | 3.35% | 11,900 |
| Jul 14, 2025 | 3.59 | 3.86 | 3.59 | 3.58 | 3.58 | - | 31,813 |
| Jul 11, 2025 | 3.31 | 3.58 | 3.31 | 3.58 | 3.58 | 21.36% | 9,770 |
| Jul 10, 2025 | 3.17 | 3.25 | 3.17 | 2.95 | 2.95 | -7.52% | 1,000 |
| Jul 8, 2025 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 5.28% | 500 |
| Jul 3, 2025 | 2.80 | 3.03 | 2.80 | 3.03 | 3.03 | 8.21% | 1,858 |
| Jul 2, 2025 | 2.89 | 3.00 | 2.80 | 2.80 | 2.80 | -6.98% | 1,746 |
| Jul 1, 2025 | 3.02 | 3.15 | 3.02 | 3.01 | 3.01 | - | 6,046 |
| Jun 30, 2025 | 2.85 | 3.01 | 2.85 | 3.01 | 3.01 | 1.35% | 740 |
| Jun 27, 2025 | 3.00 | 3.10 | 2.82 | 2.97 | 2.97 | 1.37% | 4,834 |
| Jun 24, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | -2.33% | 1,500 |
| Jun 23, 2025 | 3.00 | 3.12 | 2.95 | 3.00 | 3.00 | -0.66% | 12,198 |