Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (TSX: ASM )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.610 1.620 1.600 1.600 52,174 +0.00(+0.00%)
Nov 21, 2024 1.560 1.620 1.540 1.600 170,636 +0.03(+1.91%)
Nov 20, 2024 1.660 1.660 1.530 1.570 183,552 -0.06(-3.68%)
Nov 19, 2024 1.630 1.630 1.570 1.630 117,129 +0.01(+0.62%)
Nov 18, 2024 1.560 1.680 1.530 1.620 194,950 +0.11(+7.28%)
Nov 15, 2024 1.610 1.610 1.450 1.510 235,413 -0.06(-3.82%)
Nov 14, 2024 1.490 1.650 1.490 1.570 113,392 +0.05(+3.29%)
Nov 13, 2024 1.590 1.670 1.500 1.520 108,530 -0.01(-0.65%)
Nov 12, 2024 1.490 1.550 1.470 1.530 130,936 +0.05(+3.38%)
Nov 11, 2024 1.590 1.620 1.480 1.480 212,010 -0.17(-10.30%)
Nov 08, 2024 1.710 1.710 1.630 1.650 94,089 -0.05(-2.94%)
Nov 07, 2024 1.630 1.740 1.630 1.700 146,036 +0.05(+3.03%)
Nov 06, 2024 1.550 1.660 1.520 1.650 212,163 +0.01(+0.61%)
Nov 05, 2024 1.680 1.760 1.640 1.640 170,282 -0.04(-2.38%)
Nov 04, 2024 1.760 1.760 1.640 1.680 140,388 -0.07(-4.00%)
Nov 01, 2024 1.800 1.830 1.750 1.750 135,842 -0.05(-2.78%)
Oct 31, 2024 1.840 1.860 1.750 1.800 252,493 -0.10(-5.26%)
Oct 30, 2024 1.990 1.990 1.890 1.900 103,316 -0.11(-5.47%)
Oct 29, 2024 2.020 2.040 1.980 2.010 62,292 +0.03(+1.52%)
Oct 28, 2024 1.970 2.040 1.960 1.980 38,345 +0.01(+0.51%)
Oct 25, 2024 2.040 2.070 1.970 1.970 113,626 -0.09(-4.37%)
Oct 24, 2024 2.140 2.150 1.990 2.060 126,776 -0.04(-1.90%)
Oct 23, 2024 1.980 2.120 1.950 2.100 182,911 +0.06(+2.94%)
Oct 22, 2024 2.040 2.060 1.980 2.040 253,035 +0.02(+0.99%)
Oct 21, 2024 1.980 2.070 1.930 2.020 305,812 +0.16(+8.60%)
Oct 18, 2024 1.720 1.910 1.720 1.860 285,588 +0.16(+9.41%)
Oct 17, 2024 1.730 1.760 1.700 1.700 90,015 -0.02(-1.16%)
Oct 16, 2024 1.700 1.780 1.700 1.720 102,625 +0.04(+2.38%)
Oct 15, 2024 1.690 1.710 1.650 1.680 38,027 +0.00(+0.00%)
Oct 11, 2024 1.680 0 +0.00(+0.00%)
Oct 10, 2024 1.550 1.680 1.540 1.680 124,999 +0.15(+9.80%)
Oct 09, 2024 1.520 1.550 1.520 1.530 35,277 +0.01(+0.66%)
Oct 08, 2024 1.550 1.550 1.490 1.520 36,829 -0.05(-3.18%)
Oct 07, 2024 1.590 1.600 1.530 1.570 50,859 +0.01(+0.64%)
Oct 04, 2024 1.500 1.600 1.500 1.560 61,742 +0.03(+1.96%)
Oct 03, 2024 1.530 1.530 1.490 1.530 48,196 +0.00(+0.00%)
Oct 02, 2024 1.480 1.550 1.450 1.530 54,811 +0.05(+3.38%)
Oct 01, 2024 1.500 1.560 1.480 1.480 59,053 +0.00(+0.00%)
Sep 30, 2024 1.530 1.530 1.470 1.480 40,646 -0.07(-4.52%)
Sep 27, 2024 1.590 1.610 1.510 1.550 92,279 -0.03(-1.90%)
Sep 26, 2024 1.600 1.660 1.580 1.580 250,306 -0.01(-0.63%)
Sep 25, 2024 1.590 1.650 1.560 1.590 199,760 +0.04(+2.58%)
Sep 24, 2024 1.490 1.610 1.490 1.550 238,625 +0.07(+4.73%)
Sep 23, 2024 1.510 1.570 1.470 1.480 141,781 -0.01(-0.67%)
Sep 20, 2024 1.450 1.510 1.450 1.490 127,612 +0.04(+2.76%)
Sep 19, 2024 1.410 1.460 1.410 1.450 141,577 +0.09(+6.62%)
Sep 18, 2024 1.400 1.440 1.360 1.360 128,090 -0.05(-3.55%)
Sep 17, 2024 1.390 1.410 1.390 1.410 21,182 +0.02(+1.44%)
Sep 16, 2024 1.400 1.430 1.380 1.390 59,483 -0.03(-2.11%)
Sep 13, 2024 1.430 1.470 1.400 1.420 63,212 +0.02(+1.43%)
Sep 12, 2024 1.370 1.420 1.370 1.400 61,824 +0.06(+4.48%)
Sep 11, 2024 1.280 1.340 1.270 1.340 36,288 +0.09(+7.20%)
Sep 10, 2024 1.260 1.300 1.250 1.250 11,500 -0.01(-0.79%)
Sep 09, 2024 1.230 1.290 1.230 1.260 45,497 -0.02(-1.56%)
Sep 06, 2024 1.310 1.310 1.230 1.280 31,670 -0.02(-1.54%)
Sep 05, 2024 1.280 1.310 1.280 1.300 16,924 +0.05(+4.00%)
Sep 04, 2024 1.250 1.270 1.230 1.250 35,165 -0.02(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.