ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.77
-0.39%
US Tech 100
18,266.72
0.19%
S&P 500
5,319.50
-0.04%
US Dollar vs CAD
1.36719
0.23%
Bitcoin
70,236.64
0.15%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Avino Silver and Gold Mines Ltd (ASM)

  7. Avino Silver and Gold Mines Ltd (ASM) Historical

ASM Avino Silver and Gold Mines Ltd

1.03
-0.025 (-2.37%)
Last Updated: 10:25:44
Delayed by 15 minutes

ASM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 1.055 -0.01 -0.47% 1.05 1.10 1.01 2,319,886
May 20 2024 1.06 0.04 3.92% 1.05 1.10 1.01 3,540,168
May 17 2024 1.02 0.12 13.35% 0.9101 1.02 0.895 4,380,624
May 16 2024 0.8999 -0.0001 -0.01% 0.9055 0.907273 0.8602 1,231,111
May 15 2024 0.90 0.028 3.21% 0.88 0.9165 0.8313 1,939,598
May 14 2024 0.872 0.053 6.47% 0.8201 0.878 0.8201 1,432,766
May 13 2024 0.819 0.016 1.99% 0.8086 0.83 0.8001 715,215
May 10 2024 0.803 -0.0404 -4.79% 0.86 0.864 0.80 1,443,032
May 09 2024 0.8434 0.1217 16.86% 0.7339 0.8441 0.7339 1,782,236
May 08 2024 0.7217 -0.0083 -1.14% 0.7302 0.7399 0.718 680,594
May 07 2024 0.73 -0.01 -1.35% 0.74 0.74 0.721 736,183
May 06 2024 0.74 0.0202 2.81% 0.7198 0.75 0.716178 742,117
May 03 2024 0.7198 0.0173 2.46% 0.7025 0.72 0.6901 483,991
May 02 2024 0.7025 -0.0005 -0.07% 0.70 0.72 0.6806 880,269
May 01 2024 0.703 -0.0282 -3.86% 0.738 0.7382 0.703 463,843
Apr 30 2024 0.7312 -0.0388 -5.04% 0.755 0.7597 0.72 677,518
Apr 29 2024 0.77 -0.004 -0.52% 0.771 0.7974 0.761 440,729
Apr 26 2024 0.774 0.0197 2.61% 0.7624 0.7748 0.75 498,672
Apr 25 2024 0.7543 0.0403 5.64% 0.7036 0.7562 0.7036 609,584
Apr 24 2024 0.714 -0.0037 -0.52% 0.706 0.72 0.7019 312,565
Apr 23 2024 0.7177 0.0216 3.10% 0.69 0.7238 0.69 534,797
Apr 22 2024 0.6961 -0.0493 -6.61% 0.70 0.717 0.6862 1,227,614
Apr 19 2024 0.7454 0.0073 0.99% 0.7328 0.7545 0.7315 545,279
Apr 18 2024 0.7381 -0.0127 -1.69% 0.7648 0.7648 0.7348 419,635
Apr 17 2024 0.7508 -0.0032 -0.42% 0.7715 0.7786 0.7406 928,028
Apr 16 2024 0.754 0.0058 0.78% 0.743 0.77 0.7122 1,456,392
Apr 15 2024 0.7482 -0.0171 -2.23% 0.7631 0.7631 0.7116 2,052,902
Apr 12 2024 0.7653 -0.0241 -3.05% 0.818 0.84 0.75 2,537,224
Apr 11 2024 0.7894 0.0069 0.88% 0.78 0.7895 0.77 1,326,011
Apr 10 2024 0.7825 -0.0045 -0.57% 0.7778 0.7865 0.76005 1,406,423
Apr 09 2024 0.787 -0.022 -2.72% 0.8394 0.8394 0.7701 1,608,776
Apr 08 2024 0.809 -0.001 -0.12% 0.85 0.85 0.761 2,559,577
Apr 05 2024 0.81 0.0465 6.09% 0.7537 0.86 0.7174 1,923,041
Apr 04 2024 0.7635 -0.0465 -5.74% 0.83 0.83 0.74 2,000,235
Apr 03 2024 0.81 0.055 7.28% 0.7699 0.88 0.765 2,075,661
Apr 02 2024 0.755 -0.0012 -0.16% 0.7611 0.79 0.73 1,312,883
Apr 01 2024 0.7562 0.1332 21.38% 0.645 0.7562 0.64 2,326,581
Mar 28 2024 0.623 0.0336 5.70% 0.5985 0.6234 0.591 981,007
Mar 27 2024 0.5894 0.0045 0.77% 0.582 0.5998 0.582 387,923
Mar 26 2024 0.5849 0.0025 0.43% 0.60 0.60 0.578 262,735
Mar 25 2024 0.5824 0.0104 1.82% 0.5827 0.592699 0.571101 440,219
Mar 22 2024 0.572 -0.0107 -1.84% 0.5799 0.59 0.5695 451,681
Mar 21 2024 0.5827 -0.0117 -1.97% 0.60 0.61 0.5701 868,482
Mar 20 2024 0.5944 0.0334 5.95% 0.5556 0.5948 0.5556 541,475
Mar 19 2024 0.561 -0.018 -3.11% 0.5761 0.5763 0.55 485,843
Mar 18 2024 0.579 -0.018 -3.02% 0.5993 0.5993 0.5635 577,139
Mar 15 2024 0.597 0.0292 5.14% 0.585 0.60 0.571 660,691
Mar 14 2024 0.5678 -0.0217 -3.68% 0.5914 0.62 0.5601 949,657
Mar 13 2024 0.5895 0.0485 8.96% 0.5392 0.5897 0.53 1,399,728
Mar 12 2024 0.541 -0.0085 -1.55% 0.535 0.5495 0.53 548,052
Mar 11 2024 0.5495 0.0341 6.62% 0.5139 0.57 0.5135 1,271,158
Mar 08 2024 0.5154 0.0055 1.08% 0.515 0.52 0.4976 638,544
Mar 07 2024 0.5099 0.0079 1.57% 0.5087 0.51 0.4952 618,361
Mar 06 2024 0.502 0.0045 0.90% 0.513 0.513 0.4952 835,340
Mar 05 2024 0.4975 0.0052 1.06% 0.50 0.51275 0.495 558,715
Mar 04 2024 0.4923 0.0098 2.03% 0.49 0.50 0.475 1,101,154
Mar 01 2024 0.4825 0.0256 5.60% 0.469 0.4847 0.46 639,763
Feb 29 2024 0.4569 0.005 1.11% 0.4598 0.4697 0.452 262,846
Feb 28 2024 0.4519 0.0064 1.44% 0.4456 0.4539 0.445 236,370
Feb 27 2024 0.4455 0.0045 1.02% 0.445 0.4546 0.445 300,231
Feb 26 2024 0.441 -0.0116 -2.56% 0.449 0.4499 0.4376 367,158
Feb 23 2024 0.4526 0.0098 2.21% 0.4549 0.4623 0.4435 216,010
Feb 22 2024 0.4428 -0.018 -3.91% 0.46 0.465 0.4421 747,777

Your Recent History

AMEX
ASM
Avino Silver and Gold Mi...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved