Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
6.40
-0.38 (-5.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.60 | 6.27 | 6.38 | - | -5.90% | 3,609,839 |
| Apr 27, 2026 | 6.81 | 6.89 | 6.66 | 6.78 | 6.78 | -1.88% | 4,181,035 |
| Apr 24, 2026 | 7.00 | 7.05 | 6.72 | 6.91 | 6.91 | -1.14% | 4,628,963 |
| Apr 23, 2026 | 7.15 | 7.35 | 6.72 | 6.99 | 6.99 | -4.38% | 4,592,095 |
| Apr 22, 2026 | 7.22 | 7.35 | 7.06 | 7.31 | 7.31 | 4.58% | 2,964,467 |
| Apr 21, 2026 | 7.56 | 7.59 | 6.99 | 6.99 | 6.99 | -8.03% | 7,868,673 |
| Apr 20, 2026 | 7.61 | 7.70 | 7.36 | 7.60 | 7.60 | -1.94% | 6,792,306 |
| Apr 17, 2026 | 7.44 | 8.06 | 7.43 | 7.75 | 7.75 | 7.64% | 6,316,330 |
| Apr 16, 2026 | 7.22 | 7.32 | 7.09 | 7.20 | 7.20 | 0.56% | 3,468,508 |
| Apr 15, 2026 | 7.22 | 7.52 | 7.03 | 7.16 | 7.16 | -0.97% | 3,220,390 |
| Apr 14, 2026 | 7.08 | 7.40 | 7.05 | 7.23 | 7.23 | 4.63% | 4,224,422 |
| Apr 13, 2026 | 6.83 | 7.01 | 6.74 | 6.91 | 6.91 | -1.85% | 4,273,676 |
| Apr 10, 2026 | 7.07 | 7.18 | 6.91 | 7.04 | 7.04 | 0.43% | 3,485,730 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.76 | 7.01 | 7.01 | 0.14% | 3,858,188 |
| Apr 8, 2026 | 7.30 | 7.31 | 6.87 | 7.00 | 7.00 | 4.01% | 4,866,807 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.42 | 6.73 | 6.73 | -0.59% | 3,538,429 |
| Apr 6, 2026 | 6.55 | 6.87 | 6.49 | 6.77 | 6.77 | 3.68% | 4,025,636 |
| Apr 2, 2026 | 6.09 | 6.60 | 6.07 | 6.53 | 6.53 | -0.91% | 4,191,411 |
| Apr 1, 2026 | 6.60 | 6.80 | 6.39 | 6.59 | 6.59 | 4.27% | 4,113,051 |
| Mar 31, 2026 | 6.10 | 6.37 | 6.06 | 6.32 | 6.32 | 8.78% | 4,037,091 |
| Mar 30, 2026 | 6.10 | 6.16 | 5.71 | 5.81 | 5.81 | -2.19% | 4,332,449 |
| Mar 27, 2026 | 5.72 | 6.13 | 5.67 | 5.94 | 5.94 | 4.39% | 4,445,217 |
| Mar 26, 2026 | 5.77 | 6.02 | 5.67 | 5.69 | 5.69 | -6.26% | 5,470,602 |
| Mar 25, 2026 | 6.40 | 6.43 | 6.01 | 6.07 | 6.07 | 1.68% | 5,720,155 |
| Mar 24, 2026 | 5.60 | 6.02 | 5.54 | 5.97 | 5.97 | 3.65% | 5,338,626 |
| Mar 23, 2026 | 5.35 | 5.83 | 5.20 | 5.76 | 5.76 | 7.66% | 7,397,717 |
| Mar 20, 2026 | 5.57 | 5.69 | 5.21 | 5.35 | 5.35 | -5.48% | 7,390,132 |
| Mar 19, 2026 | 5.32 | 5.77 | 5.16 | 5.66 | 5.66 | -10.02% | 19,974,482 |
| Mar 18, 2026 | 6.51 | 6.63 | 6.27 | 6.29 | 6.29 | -9.24% | 5,717,306 |
| Mar 17, 2026 | 7.03 | 7.21 | 6.89 | 6.93 | 6.93 | -1.56% | 3,009,584 |
| Mar 16, 2026 | 6.86 | 7.20 | 6.77 | 7.04 | 7.04 | 2.92% | 4,577,147 |
| Mar 13, 2026 | 7.33 | 7.34 | 6.81 | 6.84 | 6.84 | -8.56% | 6,345,267 |
| Mar 12, 2026 | 7.75 | 7.80 | 7.45 | 7.48 | 7.48 | -2.60% | 3,510,532 |
| Mar 11, 2026 | 8.01 | 8.05 | 7.37 | 7.68 | 7.68 | -6.46% | 5,987,998 |
| Mar 10, 2026 | 8.10 | 8.53 | 8.01 | 8.21 | 8.21 | 5.53% | 7,281,443 |
| Mar 9, 2026 | 7.34 | 7.87 | 7.19 | 7.78 | 7.78 | -0.64% | 4,257,136 |
| Mar 6, 2026 | 7.83 | 7.99 | 7.52 | 7.83 | 7.83 | -2.00% | 3,258,521 |
| 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 |