Avino Silver & Gold Mines Ltd.ASMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.60 | $6.90 | $6.50 | $6.86 | 5.36M |
| 1/14/2026 | $6.70 | $6.83 | $6.46 | $6.68 | 5.90M |
| 1/13/2026 | $6.70 | $6.81 | $6.49 | $6.51 | 5.19M |
| 1/12/2026 | $6.60 | $6.71 | $6.50 | $6.55 | 6.31M |
| 1/9/2026 | $6.13 | $6.39 | $6.09 | $6.25 | 3.79M |
| 1/8/2026 | $6.00 | $6.16 | $5.80 | $6.13 | 3.61M |
| 1/7/2026 | $6.17 | $6.24 | $5.84 | $6.24 | 4.38M |
| 1/6/2026 | $6.16 | $6.44 | $6.09 | $6.42 | 4.48M |
| 1/5/2026 | $6.13 | $6.47 | $6.04 | $6.06 | 5.72M |
| 1/2/2026 | $6.41 | $6.48 | $5.73 | $5.92 | 5.91M |
| 12/31/2025 | $6.33 | $6.46 | $6.19 | $6.21 | 5.58M |
| 12/30/2025 | $6.76 | $6.86 | $6.40 | $6.42 | 5.87M |
| 12/29/2025 | $6.62 | $6.86 | $6.43 | $6.58 | 6.56M |
| 12/26/2025 | $6.90 | $6.91 | $6.71 | $6.88 | 6.02M |
| 12/24/2025 | $6.85 | $6.86 | $6.42 | $6.77 | 2.08M |
| 12/23/2025 | $6.97 | $6.98 | $6.69 | $6.83 | 5.15M |
| 12/22/2025 | $6.76 | $6.98 | $6.68 | $6.84 | 5.85M |
| 12/19/2025 | $6.19 | $6.68 | $6.16 | $6.42 | 4.80M |
| 12/18/2025 | $6.12 | $6.32 | $6.06 | $6.20 | 5.34M |
| 12/17/2025 | $6.34 | $6.38 | $6.08 | $6.13 | 6.09M |
| 12/16/2025 | $6.05 | $6.23 | $6.01 | $6.17 | 3.72M |
| 12/15/2025 | $6.24 | $6.24 | $5.92 | $6.08 | 5.57M |
| 12/12/2025 | $6.37 | $6.41 | $5.78 | $5.94 | 5.91M |
| 12/11/2025 | $5.94 | $6.42 | $5.86 | $6.16 | 8.08M |
| 12/10/2025 | $5.88 | $5.97 | $5.48 | $5.87 | 5.93M |
| 12/9/2025 | $5.60 | $5.96 | $5.59 | $5.89 | 5.14M |
| 12/8/2025 | $5.51 | $5.61 | $5.40 | $5.58 | 2.95M |
| 12/5/2025 | $5.63 | $5.75 | $5.47 | $5.49 | 4.18M |
| 12/4/2025 | $5.47 | $5.58 | $5.45 | $5.54 | 4.41M |
| 12/3/2025 | $5.54 | $5.72 | $5.48 | $5.59 | 3.75M |
| 12/2/2025 | $5.57 | $5.59 | $5.19 | $5.46 | 4.48M |
| 12/1/2025 | $5.81 | $5.87 | $5.54 | $5.57 | 6.65M |
| 11/28/2025 | $5.29 | $5.65 | $5.22 | $5.60 | 5.69M |
| 11/26/2025 | $4.84 | $5.10 | $4.77 | $5.10 | 4.09M |
| 11/25/2025 | $4.66 | $4.79 | $4.55 | $4.74 | 2.94M |
| 11/24/2025 | $4.34 | $4.70 | $4.34 | $4.64 | 4.07M |
| 11/21/2025 | $4.23 | $4.36 | $4.12 | $4.36 | 4.13M |
| 11/20/2025 | $4.70 | $4.77 | $4.25 | $4.27 | 4.28M |
| 11/19/2025 | $4.72 | $4.83 | $4.52 | $4.69 | 2.81M |
| 11/18/2025 | $4.56 | $4.73 | $4.55 | $4.63 | 2.58M |
| 11/17/2025 | $4.73 | $4.75 | $4.52 | $4.57 | 2.04M |
| 11/14/2025 | $4.36 | $4.79 | $4.31 | $4.69 | 2.70M |
| 11/13/2025 | $5.12 | $5.16 | $4.68 | $4.79 | 5.33M |
| 11/12/2025 | $4.70 | $5.04 | $4.64 | $4.99 | 5.31M |
| 11/11/2025 | $4.75 | $4.80 | $4.42 | $4.59 | 4.73M |
| 11/10/2025 | $4.58 | $4.76 | $4.50 | $4.55 | 6.41M |
| 11/7/2025 | $4.08 | $4.31 | $4.05 | $4.29 | 4.59M |
| 11/6/2025 | $4.25 | $4.32 | $4.11 | $4.14 | 4.23M |
| 11/5/2025 | $4.36 | $4.36 | $4.14 | $4.19 | 2.97M |
| 11/4/2025 | $4.51 | $4.57 | $4.20 | $4.22 | 5.39M |
| 11/3/2025 | $4.79 | $4.98 | $4.63 | $4.72 | 3.98M |
| 10/31/2025 | $4.80 | $4.85 | $4.59 | $4.65 | 3.63M |
| 10/30/2025 | $4.75 | $4.85 | $4.66 | $4.78 | 3.39M |
| 10/29/2025 | $4.91 | $4.93 | $4.70 | $4.79 | 4.77M |
| 10/28/2025 | $4.52 | $4.71 | $4.51 | $4.63 | 3.42M |
| 10/27/2025 | $4.65 | $4.80 | $4.50 | $4.66 | 6.16M |
| 10/24/2025 | $5.00 | $5.24 | $4.83 | $4.85 | 5.08M |
| 10/23/2025 | $5.23 | $5.29 | $5.06 | $5.08 | 3.52M |
| 10/22/2025 | $4.92 | $5.27 | $4.88 | $5.13 | 5.76M |
| 10/21/2025 | $5.72 | $5.72 | $5.09 | $5.16 | 7.70M |
| 10/20/2025 | $6.14 | $6.27 | $5.97 | $6.17 | 3.83M |