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

0.74 ↓0.01 (-1.69%)

As of April 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ASM is up 0.47% a day on average. There have been 15 days where Avino Silver & Gold Mines Ltd closed green and 15 days where ASM closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.58	0.56	↓$0.02 (-2.62%)	0.55	0.58	485.85K
2024-03-18	0.60	0.58	↓$0.02 (-3.39%)	0.56	0.60	577.17K
2024-03-15	0.59	0.60	↑$0.01 (2.05%)	0.57	0.60	678.14K
2024-03-14	0.59	0.57	↓$0.02 (-3.99%)	0.56	0.62	0.95M
2024-03-13	0.54	0.59	↑$0.05 (9.33%)	0.53	0.59	1.41M
2024-03-12	0.54	0.54	↑$0.01 (1.12%)	0.53	0.55	549.13K
2024-03-11	0.51	0.55	↑$0.04 (6.93%)	0.51	0.57	1.27M
2024-03-08	0.52	0.52	↑$0.00 (0.08%)	0.50	0.52	638.86K
2024-03-07	0.51	0.51	↑$0.00 (0.24%)	0.50	0.51	618.36K