Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
7.99
-0.69 (-7.95%)
At close: Mar 5, 2026, 4:00 PM EST
8.01
+0.02 (0.25%)
Pre-market: Mar 6, 2026, 4:23 AM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.49 | 8.58 | 7.79 | 7.99 | 7.99 | -7.95% | 3,832,379 |
| Mar 4, 2026 | 8.63 | 8.74 | 8.29 | 8.68 | 8.68 | 3.46% | 2,835,894 |
| Mar 3, 2026 | 8.78 | 8.80 | 7.95 | 8.39 | 8.39 | -10.84% | 5,216,709 |
| Mar 2, 2026 | 9.63 | 9.70 | 8.95 | 9.41 | 9.41 | -2.18% | 5,109,805 |
| Feb 27, 2026 | 9.24 | 9.64 | 9.11 | 9.62 | 9.62 | 4.11% | 4,198,891 |
| Feb 26, 2026 | 8.69 | 9.28 | 8.54 | 9.24 | 9.24 | 3.94% | 5,348,154 |
| Feb 25, 2026 | 9.10 | 9.14 | 8.83 | 8.89 | 8.89 | -0.78% | 5,511,095 |
| Feb 24, 2026 | 8.50 | 9.03 | 8.32 | 8.96 | 8.96 | 1.70% | 3,653,120 |
| Feb 23, 2026 | 9.20 | 9.57 | 8.62 | 8.81 | 8.81 | -3.40% | 7,085,224 |
| Feb 20, 2026 | 9.07 | 9.28 | 8.42 | 9.12 | 9.12 | 1.45% | 6,818,293 |
| Feb 19, 2026 | 9.15 | 9.55 | 8.87 | 8.99 | 8.99 | -2.49% | 5,539,640 |
| Feb 18, 2026 | 9.22 | 9.41 | 9.00 | 9.22 | 9.22 | 2.56% | 2,912,978 |
| Feb 17, 2026 | 9.28 | 9.33 | 8.56 | 8.99 | 8.99 | -8.17% | 4,665,737 |
| Feb 13, 2026 | 9.59 | 9.95 | 9.40 | 9.79 | 9.79 | 5.50% | 3,561,995 |
| Feb 12, 2026 | 10.16 | 10.38 | 9.26 | 9.28 | 9.28 | -9.82% | 6,469,523 |
| Feb 11, 2026 | 10.73 | 10.92 | 9.83 | 10.29 | 10.29 | -0.68% | 4,961,570 |
| Feb 10, 2026 | 10.48 | 10.78 | 10.30 | 10.36 | 10.36 | -3.72% | 4,275,997 |
| Feb 9, 2026 | 10.26 | 10.94 | 10.15 | 10.76 | 10.76 | 6.01% | 4,399,978 |
| Feb 6, 2026 | 9.32 | 10.18 | 9.24 | 10.15 | 10.15 | 13.28% | 4,668,865 |
| Feb 5, 2026 | 9.31 | 10.14 | 8.88 | 8.96 | 8.96 | -13.68% | 7,451,536 |
| Feb 4, 2026 | 11.01 | 11.05 | 9.74 | 10.38 | 10.38 | -2.54% | 8,974,254 |
| Feb 3, 2026 | 10.38 | 10.83 | 10.10 | 10.65 | 10.65 | 12.46% | 9,697,600 |
| Feb 2, 2026 | 8.70 | 9.53 | 8.63 | 9.47 | 9.47 | 5.34% | 9,567,020 |
| Jan 30, 2026 | 9.55 | 10.20 | 8.78 | 8.99 | 8.99 | -18.42% | 14,636,035 |
| Jan 29, 2026 | 11.85 | 11.99 | 10.59 | 11.02 | 11.02 | -1.96% | 15,207,516 |
| Jan 28, 2026 | 10.54 | 11.28 | 10.44 | 11.24 | 11.24 | 8.49% | 11,500,370 |
| Jan 27, 2026 | 9.32 | 10.44 | 9.26 | 10.36 | 10.36 | 10.92% | 10,787,430 |
| Jan 26, 2026 | 10.20 | 10.20 | 9.26 | 9.34 | 9.34 | -0.11% | 18,109,897 |
| Jan 23, 2026 | 8.13 | 9.45 | 8.04 | 9.35 | 9.35 | 19.41% | 13,387,203 |
| Jan 22, 2026 | 6.90 | 7.87 | 6.89 | 7.83 | 7.83 | 13.48% | 9,207,588 |
| Jan 21, 2026 | 7.12 | 7.22 | 6.77 | 6.90 | 6.90 | -1.43% | 10,747,425 |
| Jan 20, 2026 | 7.38 | 7.50 | 6.86 | 7.00 | 7.00 | -0.57% | 9,897,724 |
| Jan 16, 2026 | 6.53 | 7.09 | 6.38 | 7.04 | 7.04 | 2.62% | 8,764,531 |
| Jan 15, 2026 | 6.60 | 6.90 | 6.50 | 6.86 | 6.86 | 2.69% | 5,346,004 |
| Jan 14, 2026 | 6.70 | 6.83 | 6.46 | 6.68 | 6.68 | 2.61% | 5,880,298 |
| Jan 13, 2026 | 6.70 | 6.81 | 6.49 | 6.51 | 6.51 | -0.61% | 5,147,701 |
| Jan 12, 2026 | 6.60 | 6.71 | 6.50 | 6.55 | 6.55 | 4.80% | 6,243,155 |
| Jan 9, 2026 | 6.13 | 6.39 | 6.09 | 6.25 | 6.25 | 1.96% | 3,744,155 |
| Jan 8, 2026 | 6.00 | 6.16 | 5.80 | 6.13 | 6.13 | -1.76% | 3,560,724 |
| Jan 7, 2026 | 6.17 | 6.24 | 5.85 | 6.24 | 6.24 | -2.80% | 4,349,660 |
| Jan 6, 2026 | 6.16 | 6.44 | 6.09 | 6.42 | 6.42 | 5.94% | 4,356,094 |
| Jan 5, 2026 | 6.13 | 6.47 | 6.04 | 6.06 | 6.06 | 2.36% | 5,647,822 |
| Jan 2, 2026 | 6.41 | 6.48 | 5.73 | 5.92 | 5.92 | -4.67% | 5,884,210 |
| Dec 31, 2025 | 6.33 | 6.46 | 6.19 | 6.21 | 6.21 | -3.27% | 5,537,378 |
| Dec 30, 2025 | 6.76 | 6.86 | 6.40 | 6.42 | 6.42 | -2.43% | 5,822,064 |
| Dec 29, 2025 | 6.62 | 6.86 | 6.43 | 6.58 | 6.58 | -4.36% | 6,478,735 |
| Dec 26, 2025 | 6.90 | 6.91 | 6.71 | 6.88 | 6.88 | 1.62% | 5,909,523 |
| Dec 24, 2025 | 6.85 | 6.86 | 6.42 | 6.77 | 6.77 | -0.88% | 2,051,463 |
| Dec 23, 2025 | 6.97 | 6.98 | 6.69 | 6.83 | 6.83 | -0.15% | 5,087,646 |
| Dec 22, 2025 | 6.76 | 6.98 | 6.68 | 6.84 | 6.84 | 6.54% | 5,806,293 |
| Dec 19, 2025 | 6.19 | 6.68 | 6.16 | 6.42 | 6.42 | 3.55% | 4,751,171 |
| Dec 18, 2025 | 6.12 | 6.32 | 6.06 | 6.20 | 6.20 | 1.14% | 5,333,733 |
| Dec 17, 2025 | 6.34 | 6.38 | 6.08 | 6.13 | 6.13 | -0.65% | 6,092,775 |
| Dec 16, 2025 | 6.05 | 6.23 | 6.01 | 6.17 | 6.17 | 1.48% | 3,723,611 |
| Dec 15, 2025 | 6.24 | 6.24 | 5.92 | 6.08 | 6.08 | 2.36% | 5,570,177 |
| Dec 12, 2025 | 6.37 | 6.41 | 5.78 | 5.94 | 5.94 | -3.57% | 5,908,224 |
| Dec 11, 2025 | 5.94 | 6.42 | 5.86 | 6.16 | 6.16 | 4.94% | 8,075,331 |
| Dec 10, 2025 | 5.88 | 5.97 | 5.48 | 5.87 | 5.87 | -0.34% | 5,932,613 |
| Dec 9, 2025 | 5.60 | 5.96 | 5.59 | 5.89 | 5.89 | 5.56% | 5,138,055 |
| Dec 8, 2025 | 5.51 | 5.61 | 5.40 | 5.58 | 5.58 | 1.64% | 2,954,937 |
| Dec 5, 2025 | 5.63 | 5.75 | 5.47 | 5.49 | 5.49 | -0.90% | 4,183,140 |
| Dec 4, 2025 | 5.47 | 5.58 | 5.45 | 5.54 | 5.54 | -0.89% | 4,407,545 |
| Dec 3, 2025 | 5.54 | 5.72 | 5.48 | 5.59 | 5.59 | 2.38% | 3,749,671 |
| Dec 2, 2025 | 5.57 | 5.59 | 5.19 | 5.46 | 5.46 | -1.97% | 4,477,314 |
| Dec 1, 2025 | 5.81 | 5.87 | 5.54 | 5.57 | 5.57 | -0.54% | 6,650,544 |
| Nov 28, 2025 | 5.29 | 5.65 | 5.22 | 5.60 | 5.60 | 9.80% | 5,692,390 |
| Nov 26, 2025 | 4.84 | 5.10 | 4.77 | 5.10 | 5.10 | 7.59% | 4,086,454 |
| Nov 25, 2025 | 4.66 | 4.79 | 4.55 | 4.74 | 4.74 | 2.16% | 2,944,279 |
| Nov 24, 2025 | 4.34 | 4.70 | 4.34 | 4.64 | 4.64 | 6.42% | 4,067,779 |
| Nov 21, 2025 | 4.23 | 4.36 | 4.12 | 4.36 | 4.36 | 2.11% | 4,126,279 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.25 | 4.27 | 4.27 | -8.96% | 4,284,538 |
| Nov 19, 2025 | 4.72 | 4.83 | 4.53 | 4.69 | 4.69 | 1.30% | 2,806,974 |
| Nov 18, 2025 | 4.56 | 4.73 | 4.55 | 4.63 | 4.63 | 1.31% | 2,584,983 |
| Nov 17, 2025 | 4.73 | 4.75 | 4.52 | 4.57 | 4.57 | -2.56% | 2,039,499 |
| Nov 14, 2025 | 4.36 | 4.79 | 4.31 | 4.69 | 4.69 | -2.09% | 2,697,910 |
| Nov 13, 2025 | 5.12 | 5.16 | 4.68 | 4.79 | 4.79 | -4.01% | 5,331,967 |
| Nov 12, 2025 | 4.70 | 5.04 | 4.64 | 4.99 | 4.99 | 8.71% | 5,308,778 |
| Nov 11, 2025 | 4.75 | 4.80 | 4.42 | 4.59 | 4.59 | 0.88% | 4,725,493 |
| Nov 10, 2025 | 4.58 | 4.76 | 4.50 | 4.55 | 4.55 | 6.06% | 6,408,957 |
| Nov 7, 2025 | 4.08 | 4.31 | 4.05 | 4.29 | 4.29 | 3.62% | 4,586,816 |
| Nov 6, 2025 | 4.25 | 4.32 | 4.11 | 4.14 | 4.14 | -1.19% | 4,230,102 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.15 | 4.19 | 4.19 | -0.71% | 2,969,236 |
| Nov 4, 2025 | 4.51 | 4.57 | 4.20 | 4.22 | 4.22 | -10.59% | 5,387,891 |
| Nov 3, 2025 | 4.79 | 4.98 | 4.63 | 4.72 | 4.72 | 1.51% | 3,974,976 |
| Oct 31, 2025 | 4.80 | 4.85 | 4.59 | 4.65 | 4.65 | -2.72% | 3,632,540 |
| Oct 30, 2025 | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | -0.21% | 3,391,912 |
| Oct 29, 2025 | 4.91 | 4.93 | 4.70 | 4.79 | 4.79 | 3.46% | 4,774,668 |
| Oct 28, 2025 | 4.52 | 4.71 | 4.51 | 4.63 | 4.63 | -0.64% | 3,424,905 |
| Oct 27, 2025 | 4.65 | 4.80 | 4.50 | 4.66 | 4.66 | -3.92% | 6,157,522 |
| Oct 24, 2025 | 5.00 | 5.24 | 4.83 | 4.85 | 4.85 | -4.53% | 5,077,298 |
| Oct 23, 2025 | 5.23 | 5.29 | 5.06 | 5.08 | 5.08 | -0.97% | 3,520,061 |
| Oct 22, 2025 | 4.92 | 5.27 | 4.88 | 5.13 | 5.13 | -0.58% | 5,761,388 |
| Oct 21, 2025 | 5.72 | 5.72 | 5.09 | 5.16 | 5.16 | -16.37% | 7,696,399 |
| Oct 20, 2025 | 6.14 | 6.27 | 5.97 | 6.17 | 6.17 | 4.05% | 3,829,988 |
| Oct 17, 2025 | 6.18 | 6.38 | 5.76 | 5.93 | 5.93 | -8.49% | 6,249,023 |
| Oct 16, 2025 | 6.63 | 6.64 | 6.34 | 6.48 | 6.48 | -0.46% | 6,597,222 |
| Oct 15, 2025 | 5.74 | 6.67 | 5.73 | 6.51 | 6.51 | 17.51% | 11,569,977 |
| Oct 14, 2025 | 5.17 | 5.64 | 5.00 | 5.54 | 5.54 | 3.75% | 7,635,174 |
| Oct 13, 2025 | 5.20 | 5.41 | 5.16 | 5.34 | 5.34 | 6.16% | 4,110,463 |
| Oct 10, 2025 | 5.28 | 5.29 | 5.00 | 5.03 | 5.03 | -1.76% | 4,525,835 |