Avino Silver & Gold Mines Ltd (ASM) Historical Stock Data

0.69 ↓0.02 (-2.20%)

As of May 2, 2024, 9:48am EST.

Historical Data

In the past 30 trading days, ASM is up 0.38% a day on average. There have been 14 days where Avino Silver & Gold Mines Ltd closed green and 16 days where ASM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.74	0.70	↓$0.04 (-4.74%)	0.70	0.74	463.84K
2024-04-30	0.76	0.73	↓$0.02 (-3.15%)	0.72	0.76	682.42K
2024-04-29	0.77	0.77	↓$0.00 (-0.13%)	0.76	0.80	440.74K
2024-04-26	0.76	0.77	↑$0.01 (1.52%)	0.75	0.77	498.71K
2024-04-25	0.70	0.75	↑$0.05 (7.21%)	0.70	0.76	614.95K
2024-04-24	0.71	0.71	↑$0.01 (1.13%)	0.70	0.72	312.70K
2024-04-23	0.69	0.72	↑$0.03 (4.01%)	0.69	0.72	534.85K
2024-04-22	0.70	0.70	↓$0.00 (-0.56%)	0.69	0.72	1.23M
2024-04-19	0.73	0.75	↑$0.01 (1.72%)	0.73	0.75	547.60K
2024-04-18	0.76	0.74	↓$0.03 (-3.49%)	0.73	0.76	419.85K
2024-04-17	0.77	0.75	↓$0.02 (-2.68%)	0.74	0.78	0.93M
2024-04-16	0.74	0.75	↑$0.01 (1.48%)	0.71	0.77	1.56M
2024-04-15	0.76	0.75	↓$0.01 (-1.95%)	0.71	0.76	2.05M
2024-04-12	0.82	0.77	↓$0.05 (-6.44%)	0.75	0.84	2.54M
2024-04-11	0.78	0.79	↑$0.01 (1.21%)	0.77	0.79	1.33M
2024-04-10	0.78	0.78	↑$0.00 (0.60%)	0.76	0.79	1.44M
2024-04-09	0.84	0.79	↓$0.05 (-6.24%)	0.77	0.84	1.61M
2024-04-08	0.85	0.81	↓$0.04 (-4.82%)	0.76	0.85	2.56M
2024-04-05	0.75	0.81	↑$0.06 (7.47%)	0.72	0.86	1.93M
2024-04-04	0.83	0.76	↓$0.07 (-8.01%)	0.74	0.83	2M
2024-04-03	0.77	0.81	↑$0.04 (5.21%)	0.77	0.88	2.08M
2024-04-02	0.76	0.76	↓$0.01 (-0.80%)	0.73	0.79	1.47M
2024-04-01	0.65	0.76	↑$0.11 (17.24%)	0.64	0.76	2.33M
2024-03-28	0.60	0.62	↑$0.02 (4.09%)	0.59	0.62	0.99M
2024-03-27	0.58	0.59	↑$0.01 (1.27%)	0.58	0.60	388.85K
2024-03-26	0.60	0.58	↓$0.02 (-2.52%)	0.58	0.60	262.76K
2024-03-25	0.58	0.58	↓$0.00 (-0.05%)	0.57	0.59	440.34K
2024-03-22	0.58	0.57	↓$0.01 (-1.36%)	0.57	0.59	451.97K
2024-03-21	0.60	0.58	↓$0.02 (-2.88%)	0.57	0.61	868.49K
2024-03-20	0.56	0.59	↑$0.04 (6.98%)	0.56	0.59	548.58K