Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
6.15
+0.29 (4.95%)
Jun 26, 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 |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.92 | 6.33 | 5.88 | 6.15 | 6.15 | 4.95% | 3,762,942 |
| Jun 25, 2026 | 5.82 | 5.99 | 5.62 | 5.86 | 5.86 | 3.90% | 4,618,068 |
| Jun 24, 2026 | 5.57 | 5.78 | 5.52 | 5.64 | 5.64 | -4.08% | 3,908,408 |
| Jun 23, 2026 | 6.04 | 6.16 | 5.88 | 5.88 | 5.88 | -8.41% | 4,229,375 |
| Jun 22, 2026 | 6.45 | 6.52 | 6.32 | 6.42 | 6.42 | -1.83% | 2,828,018 |
| Jun 18, 2026 | 6.70 | 7.00 | 6.48 | 6.54 | 6.54 | -4.25% | 3,672,684 |
| Jun 17, 2026 | 6.90 | 7.41 | 6.79 | 6.83 | 6.83 | -1.73% | 7,201,658 |
| Jun 16, 2026 | 6.83 | 7.07 | 6.67 | 6.95 | 6.95 | 1.76% | 4,617,201 |
| Jun 15, 2026 | 6.96 | 7.21 | 6.77 | 6.83 | 6.83 | 6.89% | 5,011,325 |
| Jun 12, 2026 | 6.06 | 6.46 | 6.03 | 6.39 | 6.39 | 6.86% | 6,382,835 |
| Jun 11, 2026 | 5.47 | 6.01 | 5.45 | 5.98 | 5.98 | 9.12% | 5,461,509 |
| Jun 10, 2026 | 5.57 | 5.73 | 5.46 | 5.48 | 5.48 | -5.03% | 4,017,131 |
| Jun 9, 2026 | 6.04 | 6.07 | 5.46 | 5.77 | 5.77 | -3.51% | 5,414,202 |
| Jun 8, 2026 | 5.95 | 6.06 | 5.86 | 5.98 | 5.98 | 2.40% | 2,722,715 |
| Jun 5, 2026 | 6.50 | 6.52 | 5.82 | 5.84 | 5.84 | -14.12% | 6,122,784 |
| Jun 4, 2026 | 7.00 | 7.06 | 6.74 | 6.80 | 6.80 | -0.29% | 3,489,329 |
| Jun 3, 2026 | 7.28 | 7.28 | 6.77 | 6.82 | 6.82 | -8.09% | 2,786,439 |
| Jun 2, 2026 | 7.40 | 7.53 | 7.16 | 7.42 | 7.42 | 1.78% | 3,274,476 |
| Jun 1, 2026 | 7.07 | 7.47 | 6.91 | 7.29 | 7.29 | -0.41% | 2,912,286 |
| May 29, 2026 | 7.28 | 7.44 | 7.05 | 7.32 | 7.32 | 2.23% | 2,781,919 |
| May 28, 2026 | 6.59 | 7.21 | 6.50 | 7.16 | 7.16 | 7.19% | 4,138,417 |
| May 27, 2026 | 6.71 | 6.83 | 6.67 | 6.68 | 6.68 | -3.19% | 2,230,511 |
| May 26, 2026 | 6.68 | 6.91 | 6.58 | 6.90 | 6.90 | 5.67% | 3,036,584 |
| May 22, 2026 | 6.67 | 6.67 | 6.38 | 6.53 | 6.53 | -1.80% | 2,892,584 |
| May 21, 2026 | 6.60 | 6.83 | 6.53 | 6.65 | 6.65 | -1.92% | 2,808,429 |
| May 20, 2026 | 6.61 | 6.84 | 6.48 | 6.78 | 6.78 | 4.63% | 4,221,126 |
| May 19, 2026 | 6.77 | 6.81 | 6.43 | 6.48 | 6.48 | -6.63% | 4,725,449 |
| May 18, 2026 | 7.15 | 7.32 | 6.85 | 6.94 | 6.94 | -2.80% | 3,968,126 |
| May 15, 2026 | 7.28 | 7.31 | 6.92 | 7.14 | 7.14 | -6.79% | 7,790,058 |
| May 14, 2026 | 7.83 | 8.18 | 7.52 | 7.66 | 7.66 | -2.17% | 7,765,937 |
| May 13, 2026 | 7.85 | 8.19 | 7.57 | 7.83 | 7.83 | -1.76% | 7,181,357 |
| May 12, 2026 | 7.41 | 8.02 | 7.29 | 7.97 | 7.97 | 5.98% | 8,231,667 |
| May 11, 2026 | 7.19 | 7.70 | 7.11 | 7.52 | 7.52 | 8.99% | 6,714,542 |
| May 8, 2026 | 7.08 | 7.23 | 6.73 | 6.90 | 6.90 | 0.58% | 4,201,693 |
| May 7, 2026 | 7.10 | 7.51 | 6.85 | 6.86 | 6.86 | 0.73% | 5,942,970 |
| May 6, 2026 | 6.63 | 6.83 | 6.59 | 6.81 | 6.81 | 9.49% | 3,264,085 |
| May 5, 2026 | 6.45 | 6.56 | 6.20 | 6.22 | 6.22 | -1.89% | 2,114,409 |
| May 4, 2026 | 6.44 | 6.55 | 6.29 | 6.34 | 6.34 | -3.65% | 2,940,141 |
| May 1, 2026 | 6.41 | 6.67 | 6.35 | 6.58 | 6.58 | 2.17% | 2,815,881 |
| Apr 30, 2026 | 6.50 | 6.67 | 6.37 | 6.44 | 6.44 | 3.37% | 3,012,641 |
| Apr 29, 2026 | 6.25 | 6.31 | 6.11 | 6.23 | 6.23 | -2.96% | 4,453,730 |
| Apr 28, 2026 | 6.50 | 6.60 | 6.27 | 6.42 | 6.42 | -5.31% | 4,081,061 |
| Apr 27, 2026 | 6.81 | 6.89 | 6.66 | 6.78 | 6.78 | -1.88% | 4,275,773 |
| Apr 24, 2026 | 7.00 | 7.05 | 6.72 | 6.91 | 6.91 | -1.14% | 4,704,881 |
| Apr 23, 2026 | 7.15 | 7.35 | 6.72 | 6.99 | 6.99 | -4.38% | 4,792,876 |
| Apr 22, 2026 | 7.22 | 7.35 | 7.06 | 7.31 | 7.31 | 4.58% | 3,082,665 |
| Apr 21, 2026 | 7.56 | 7.59 | 6.99 | 6.99 | 6.99 | -8.03% | 8,028,914 |
| Apr 20, 2026 | 7.61 | 7.70 | 7.36 | 7.60 | 7.60 | -1.94% | 6,931,647 |
| Apr 17, 2026 | 7.44 | 8.06 | 7.43 | 7.75 | 7.75 | 7.64% | 6,429,062 |
| Apr 16, 2026 | 7.22 | 7.32 | 7.09 | 7.20 | 7.20 | 0.56% | 3,513,264 |
| Apr 15, 2026 | 7.22 | 7.52 | 7.03 | 7.16 | 7.16 | -0.97% | 3,241,298 |
| Apr 14, 2026 | 7.08 | 7.40 | 7.05 | 7.23 | 7.23 | 4.63% | 4,304,335 |
| Apr 13, 2026 | 6.83 | 7.01 | 6.74 | 6.91 | 6.91 | -1.85% | 4,302,061 |
| Apr 10, 2026 | 7.07 | 7.18 | 6.91 | 7.04 | 7.04 | 0.43% | 3,508,137 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.76 | 7.01 | 7.01 | 0.14% | 3,983,224 |
| Apr 8, 2026 | 7.30 | 7.31 | 6.87 | 7.00 | 7.00 | 4.01% | 5,031,518 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.42 | 6.73 | 6.73 | -0.59% | 3,725,678 |
| Apr 6, 2026 | 6.55 | 6.87 | 6.49 | 6.77 | 6.77 | 3.68% | 4,184,490 |
| Apr 2, 2026 | 6.09 | 6.60 | 6.07 | 6.53 | 6.53 | -0.91% | 4,259,514 |
| Apr 1, 2026 | 6.60 | 6.80 | 6.39 | 6.59 | 6.59 | 4.27% | 4,229,833 |
| Mar 31, 2026 | 6.10 | 6.37 | 6.06 | 6.32 | 6.32 | 8.78% | 4,146,414 |
| Mar 30, 2026 | 6.10 | 6.16 | 5.71 | 5.81 | 5.81 | -2.19% | 4,401,924 |
| Mar 27, 2026 | 5.72 | 6.13 | 5.67 | 5.94 | 5.94 | 4.39% | 4,533,397 |
| Mar 26, 2026 | 5.77 | 6.02 | 5.67 | 5.69 | 5.69 | -6.26% | 5,511,037 |
| Mar 25, 2026 | 6.40 | 6.43 | 6.01 | 6.07 | 6.07 | 1.68% | 5,765,721 |
| Mar 24, 2026 | 5.60 | 6.02 | 5.54 | 5.97 | 5.97 | 3.65% | 5,516,948 |
| Mar 23, 2026 | 5.35 | 5.83 | 5.20 | 5.76 | 5.76 | 7.66% | 7,772,801 |
| Mar 20, 2026 | 5.57 | 5.69 | 5.21 | 5.35 | 5.35 | -5.48% | 7,407,087 |
| Mar 19, 2026 | 5.32 | 5.77 | 5.16 | 5.66 | 5.66 | -10.02% | 20,005,378 |
| Mar 18, 2026 | 6.51 | 6.63 | 6.27 | 6.29 | 6.29 | -9.24% | 5,800,599 |
| Mar 17, 2026 | 7.03 | 7.21 | 6.89 | 6.93 | 6.93 | -1.56% | 3,019,986 |
| Mar 16, 2026 | 6.86 | 7.20 | 6.77 | 7.04 | 7.04 | 2.92% | 4,631,085 |
| Mar 13, 2026 | 7.33 | 7.34 | 6.81 | 6.84 | 6.84 | -8.56% | 6,485,341 |
| Mar 12, 2026 | 7.75 | 7.80 | 7.45 | 7.48 | 7.48 | -2.60% | 3,532,062 |
| Mar 11, 2026 | 8.01 | 8.05 | 7.37 | 7.68 | 7.68 | -6.46% | 6,024,321 |
| Mar 10, 2026 | 8.10 | 8.53 | 8.01 | 8.21 | 8.21 | 5.53% | 7,307,488 |
| Mar 9, 2026 | 7.34 | 7.87 | 7.19 | 7.78 | 7.78 | -0.64% | 4,396,143 |
| Mar 6, 2026 | 7.83 | 7.99 | 7.52 | 7.83 | 7.83 | -2.00% | 3,267,363 |
| Mar 5, 2026 | 8.49 | 8.58 | 7.79 | 7.99 | 7.99 | -7.95% | 3,852,648 |
| Mar 4, 2026 | 8.63 | 8.74 | 8.29 | 8.68 | 8.68 | 3.46% | 2,856,399 |
| Mar 3, 2026 | 8.78 | 8.80 | 7.95 | 8.39 | 8.39 | -10.84% | 5,251,655 |
| Mar 2, 2026 | 9.63 | 9.70 | 8.95 | 9.41 | 9.41 | -2.18% | 5,188,332 |
| Feb 27, 2026 | 9.24 | 9.64 | 9.11 | 9.62 | 9.62 | 4.11% | 4,271,657 |
| Feb 26, 2026 | 8.69 | 9.28 | 8.54 | 9.24 | 9.24 | 3.94% | 5,392,552 |
| Feb 25, 2026 | 9.10 | 9.14 | 8.83 | 8.89 | 8.89 | -0.78% | 5,745,025 |
| Feb 24, 2026 | 8.50 | 9.03 | 8.32 | 8.96 | 8.96 | 1.70% | 3,781,527 |
| Feb 23, 2026 | 9.20 | 9.57 | 8.62 | 8.81 | 8.81 | -3.40% | 7,224,484 |
| Feb 20, 2026 | 9.07 | 9.28 | 8.42 | 9.12 | 9.12 | 1.45% | 6,914,691 |
| Feb 19, 2026 | 9.15 | 9.55 | 8.87 | 8.99 | 8.99 | -2.49% | 5,723,659 |
| Feb 18, 2026 | 9.22 | 9.41 | 9.00 | 9.22 | 9.22 | 2.56% | 2,933,466 |
| Feb 17, 2026 | 9.28 | 9.33 | 8.56 | 8.99 | 8.99 | -8.17% | 4,684,967 |
| Feb 13, 2026 | 9.59 | 9.95 | 9.40 | 9.79 | 9.79 | 5.50% | 3,571,776 |
| Feb 12, 2026 | 10.16 | 10.38 | 9.26 | 9.28 | 9.28 | -9.82% | 6,513,039 |
| Feb 11, 2026 | 10.73 | 10.92 | 9.83 | 10.29 | 10.29 | -0.68% | 5,087,841 |
| Feb 10, 2026 | 10.48 | 10.78 | 10.30 | 10.36 | 10.36 | -3.72% | 4,326,868 |
| Feb 9, 2026 | 10.26 | 10.94 | 10.15 | 10.76 | 10.76 | 6.01% | 4,512,871 |
| Feb 6, 2026 | 9.32 | 10.18 | 9.24 | 10.15 | 10.15 | 13.28% | 4,722,755 |
| Feb 5, 2026 | 9.31 | 10.14 | 8.88 | 8.96 | 8.96 | -13.68% | 7,671,863 |
| Feb 4, 2026 | 11.01 | 11.05 | 9.74 | 10.38 | 10.38 | -2.54% | 9,030,562 |
| Feb 3, 2026 | 10.38 | 10.83 | 10.10 | 10.65 | 10.65 | 12.46% | 9,816,456 |