Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada
· Delayed Price · Currency is CAD 8.75
-0.53 (-5.71%)
Apr 28, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.95 | 9.02 | 8.58 | 8.75 | 8.75 | -5.71% | 1,067,342 |
| Apr 27, 2026 | 9.42 | 9.42 | 9.08 | 9.28 | 9.28 | -2.01% | 799,676 |
| Apr 24, 2026 | 9.64 | 9.65 | 9.20 | 9.47 | 9.47 | -1.35% | 838,456 |
| Apr 23, 2026 | 9.90 | 10.05 | 9.23 | 9.60 | 9.60 | -4.00% | 1,141,039 |
| Apr 22, 2026 | 9.81 | 10.04 | 9.65 | 10.00 | 10.00 | 4.49% | 851,839 |
| Apr 21, 2026 | 10.26 | 10.33 | 9.55 | 9.57 | 9.57 | -8.07% | 1,473,552 |
| Apr 20, 2026 | 10.42 | 10.50 | 10.06 | 10.41 | 10.41 | -1.98% | 1,074,326 |
| Apr 17, 2026 | 10.16 | 11.02 | 10.16 | 10.62 | 10.62 | 7.93% | 1,510,234 |
| Apr 16, 2026 | 9.95 | 10.05 | 9.72 | 9.84 | 9.84 | -0.20% | 672,541 |
| Apr 15, 2026 | 9.97 | 10.34 | 9.70 | 9.86 | 9.86 | -1.00% | 862,965 |
| Apr 14, 2026 | 9.77 | 10.15 | 9.71 | 9.96 | 9.96 | 4.08% | 774,625 |
| Apr 13, 2026 | 9.53 | 9.71 | 9.33 | 9.57 | 9.57 | -1.64% | 714,166 |
| Apr 10, 2026 | 9.78 | 9.90 | 9.55 | 9.73 | 9.73 | 0.31% | 624,252 |
| Apr 9, 2026 | 9.63 | 9.94 | 9.35 | 9.70 | 9.70 | 0.10% | 584,478 |
| Apr 8, 2026 | 9.93 | 10.14 | 9.52 | 9.69 | 9.69 | 3.75% | 994,769 |
| Apr 7, 2026 | 9.34 | 9.43 | 8.94 | 9.34 | 9.34 | -0.85% | 927,011 |
| Apr 6, 2026 | 9.10 | 9.55 | 9.05 | 9.42 | 9.42 | 4.09% | 857,467 |
| Apr 2, 2026 | 8.49 | 9.17 | 8.45 | 9.05 | 9.05 | -1.31% | 894,697 |
| Apr 1, 2026 | 9.12 | 9.43 | 8.88 | 9.17 | 9.17 | 3.85% | 980,706 |
| Mar 31, 2026 | 8.48 | 8.88 | 8.46 | 8.83 | 8.83 | 9.01% | 940,716 |
| Mar 30, 2026 | 8.41 | 8.55 | 7.95 | 8.10 | 8.10 | -1.94% | 1,110,464 |
| Mar 27, 2026 | 7.90 | 8.48 | 7.87 | 8.26 | 8.26 | 4.69% | 606,098 |
| Mar 26, 2026 | 7.93 | 8.31 | 7.86 | 7.89 | 7.89 | -5.96% | 807,984 |
| Mar 25, 2026 | 8.75 | 8.80 | 8.30 | 8.39 | 8.39 | 2.32% | 881,966 |
| Mar 24, 2026 | 7.71 | 8.28 | 7.60 | 8.20 | 8.20 | 3.93% | 1,085,484 |
| Mar 23, 2026 | 7.35 | 7.99 | 7.32 | 7.89 | 7.89 | 7.79% | 1,394,014 |
| Mar 20, 2026 | 7.70 | 7.80 | 7.15 | 7.32 | 7.32 | -5.67% | 6,887,194 |
| Mar 19, 2026 | 7.53 | 7.93 | 7.10 | 7.76 | 7.76 | -10.39% | 2,717,105 |
| Mar 18, 2026 | 9.01 | 9.08 | 8.59 | 8.66 | 8.66 | -8.94% | 1,564,070 |
| Mar 17, 2026 | 9.65 | 9.87 | 9.45 | 9.51 | 9.51 | -1.04% | 741,799 |
| Mar 16, 2026 | 9.31 | 9.82 | 9.27 | 9.61 | 9.61 | 2.13% | 1,201,762 |
| Mar 13, 2026 | 10.04 | 10.05 | 9.35 | 9.41 | 9.41 | -7.56% | 1,513,487 |
| Mar 12, 2026 | 10.45 | 10.60 | 10.15 | 10.18 | 10.18 | -2.30% | 986,426 |
| Mar 11, 2026 | 10.88 | 10.91 | 10.02 | 10.42 | 10.42 | -6.46% | 1,674,338 |
| Mar 10, 2026 | 10.92 | 11.56 | 10.89 | 11.14 | 11.14 | 5.39% | 1,021,445 |
| Mar 9, 2026 | 10.01 | 10.68 | 9.77 | 10.57 | 10.57 | -0.19% | 1,364,130 |
| Mar 6, 2026 | 10.66 | 10.88 | 10.27 | 10.59 | 10.59 | -3.11% | 945,228 |
| Mar 5, 2026 | 11.63 | 11.63 | 10.68 | 10.93 | 10.93 | -7.53% | 897,817 |
| Mar 4, 2026 | 11.82 | 11.92 | 11.33 | 11.82 | 11.82 | 3.23% | 915,207 |
| Mar 3, 2026 | 11.91 | 12.00 | 10.93 | 11.45 | 11.45 | -10.76% | 1,409,864 |
| Mar 2, 2026 | 13.22 | 13.22 | 12.28 | 12.83 | 12.83 | -2.21% | 1,014,249 |
| Feb 27, 2026 | 12.51 | 13.15 | 12.44 | 13.12 | 13.12 | 4.04% | 1,125,655 |
| Feb 26, 2026 | 11.95 | 12.68 | 11.70 | 12.61 | 12.61 | 3.70% | 970,935 |
| Feb 25, 2026 | 12.48 | 12.51 | 12.09 | 12.16 | 12.16 | -0.65% | 1,025,929 |
| Feb 24, 2026 | 11.67 | 12.37 | 11.42 | 12.24 | 12.24 | 1.49% | 821,457 |
| Feb 23, 2026 | 12.67 | 13.09 | 11.81 | 12.06 | 12.06 | -2.98% | 1,488,902 |
| Feb 20, 2026 | 12.36 | 12.70 | 11.53 | 12.43 | 12.43 | 1.14% | 1,553,870 |
| Feb 19, 2026 | 12.49 | 13.06 | 12.15 | 12.29 | 12.29 | -2.46% | 974,026 |
| Feb 18, 2026 | 12.62 | 12.84 | 12.30 | 12.60 | 12.60 | 2.94% | 526,420 |
| Feb 17, 2026 | 12.65 | 12.72 | 11.74 | 12.24 | 12.24 | -8.11% | 818,848 |
| Feb 13, 2026 | 12.97 | 13.52 | 12.83 | 13.32 | 13.32 | 5.55% | 540,207 |
| Feb 12, 2026 | 13.81 | 14.10 | 12.61 | 12.62 | 12.62 | -9.40% | 940,431 |
| Feb 11, 2026 | 14.55 | 14.81 | 13.40 | 13.93 | 13.93 | -1.00% | 1,027,118 |
| Feb 10, 2026 | 14.42 | 14.61 | 14.00 | 14.07 | 14.07 | -3.89% | 494,762 |
| Feb 9, 2026 | 13.90 | 14.84 | 13.80 | 14.64 | 14.64 | 5.78% | 656,354 |
| Feb 6, 2026 | 12.65 | 13.90 | 12.64 | 13.84 | 13.84 | 12.89% | 631,852 |
| Feb 5, 2026 | 12.90 | 13.86 | 12.16 | 12.26 | 12.26 | -14.45% | 997,271 |
| Feb 4, 2026 | 14.98 | 15.03 | 13.33 | 14.33 | 14.33 | -1.71% | 1,037,997 |
| Feb 3, 2026 | 14.08 | 14.77 | 13.82 | 14.58 | 14.58 | 12.67% | 1,516,300 |
| Feb 2, 2026 | 12.01 | 13.01 | 11.81 | 12.94 | 12.94 | 6.24% | 1,550,557 |
| Jan 30, 2026 | 12.99 | 13.76 | 11.94 | 12.18 | 12.18 | -18.26% | 1,334,537 |
| Jan 29, 2026 | 15.82 | 16.11 | 14.35 | 14.90 | 14.90 | -2.36% | 1,639,946 |
| Jan 28, 2026 | 14.31 | 15.27 | 14.16 | 15.26 | 15.26 | 8.30% | 1,963,732 |
| Jan 27, 2026 | 12.79 | 14.20 | 12.61 | 14.09 | 14.09 | 9.06% | 2,223,913 |
| Jan 26, 2026 | 13.86 | 13.92 | 12.72 | 12.92 | 12.92 | 1.41% | 2,261,761 |
| Jan 23, 2026 | 11.24 | 12.95 | 11.11 | 12.74 | 12.74 | 18.40% | 1,927,222 |
| Jan 22, 2026 | 9.57 | 10.84 | 9.55 | 10.76 | 10.76 | 12.67% | 1,424,575 |
| Jan 21, 2026 | 9.90 | 9.95 | 9.35 | 9.55 | 9.55 | -1.65% | 960,156 |
| Jan 20, 2026 | 10.25 | 10.25 | 9.62 | 9.71 | 9.71 | -4.05% | 1,084,994 |
| Jan 19, 2026 | 9.95 | 10.28 | 9.94 | 10.12 | 10.12 | 2.85% | 516,850 |
| Jan 16, 2026 | 9.19 | 9.86 | 8.88 | 9.84 | 9.84 | 3.14% | 1,040,695 |
| Jan 15, 2026 | 9.10 | 9.58 | 9.05 | 9.54 | 9.54 | 2.69% | 746,113 |
| Jan 14, 2026 | 9.27 | 9.47 | 8.97 | 9.29 | 9.29 | 2.99% | 705,006 |
| Jan 13, 2026 | 9.30 | 9.44 | 9.01 | 9.02 | 9.02 | -0.33% | 756,011 |
| Jan 12, 2026 | 9.15 | 9.32 | 9.03 | 9.05 | 9.05 | 4.26% | 794,402 |
| Jan 9, 2026 | 8.57 | 8.88 | 8.46 | 8.68 | 8.68 | 2.36% | 520,957 |
| Jan 8, 2026 | 8.31 | 8.54 | 8.22 | 8.48 | 8.48 | -1.51% | 408,681 |
| Jan 7, 2026 | 8.50 | 8.63 | 8.06 | 8.61 | 8.61 | -3.26% | 657,342 |
| Jan 6, 2026 | 8.46 | 8.90 | 8.40 | 8.90 | 8.90 | 6.97% | 952,357 |
| Jan 5, 2026 | 8.48 | 8.91 | 8.32 | 8.32 | 8.32 | 2.59% | 837,022 |
| Jan 2, 2026 | 8.78 | 8.88 | 7.87 | 8.11 | 8.11 | -5.04% | 709,683 |
| Dec 31, 2025 | 8.69 | 8.84 | 8.50 | 8.54 | 8.54 | -3.17% | 544,352 |
| Dec 30, 2025 | 9.21 | 9.38 | 8.78 | 8.82 | 8.82 | -1.89% | 798,977 |
| Dec 29, 2025 | 9.10 | 9.38 | 8.85 | 8.99 | 8.99 | -2.92% | 864,266 |
| Dec 24, 2025 | 9.33 | 9.33 | 8.95 | 9.26 | 9.26 | -1.07% | 237,306 |
| Dec 23, 2025 | 9.55 | 9.55 | 9.18 | 9.36 | 9.36 | -0.32% | 457,144 |
| Dec 22, 2025 | 9.33 | 9.59 | 9.20 | 9.39 | 9.39 | 5.39% | 614,115 |
| Dec 19, 2025 | 8.50 | 9.19 | 8.49 | 8.91 | 8.91 | 4.21% | 781,311 |
| Dec 18, 2025 | 8.46 | 8.70 | 8.36 | 8.55 | 8.55 | 1.18% | 517,413 |
| Dec 17, 2025 | 8.72 | 8.79 | 8.39 | 8.45 | 8.45 | -0.35% | 625,881 |
| Dec 16, 2025 | 8.26 | 8.57 | 8.26 | 8.48 | 8.48 | 1.68% | 489,695 |
| Dec 15, 2025 | 8.49 | 8.53 | 8.17 | 8.34 | 8.34 | 2.33% | 520,921 |
| Dec 12, 2025 | 8.69 | 8.79 | 7.97 | 8.15 | 8.15 | -3.78% | 742,559 |
| Dec 11, 2025 | 8.13 | 8.83 | 8.09 | 8.47 | 8.47 | 4.18% | 754,460 |
| Dec 10, 2025 | 8.14 | 8.23 | 7.79 | 8.13 | 8.13 | -0.37% | 615,367 |
| Dec 9, 2025 | 7.76 | 8.23 | 7.75 | 8.16 | 8.16 | 5.97% | 642,747 |
| Dec 8, 2025 | 7.65 | 7.76 | 7.45 | 7.70 | 7.70 | 0.92% | 325,078 |
| Dec 5, 2025 | 7.82 | 7.97 | 7.58 | 7.63 | 7.63 | -1.68% | 500,531 |
| Dec 4, 2025 | 7.68 | 7.78 | 7.60 | 7.76 | 7.76 | -0.51% | 314,804 |
| Dec 3, 2025 | 7.67 | 7.96 | 7.65 | 7.80 | 7.80 | 2.36% | 552,050 |