Avino Silver & Gold Mines Ltd. Historical Data - GV6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Avino Silver & Gold Mines Ltd. (GV6)
Avino Silver & Gold Mines Ltd. (GV6) Historical

Avino Silver & Gold Mines Ltd. (GV6)

0.89

-0.03

(-3.26%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.068	8.27250608273	0.822	0.918	0.792	12721	0.86324645	DE
4	-0.088	-8.99795501022	0.978	1.03	0.792	24492	0.91878906	DE
12	0.214	31.6568047337	0.676	1.03	0.634	40674	0.78453412	DE
26	0.413	86.5828092243	0.477	1.03	0.401	28964	0.69188249	DE
52	0.3100001	53.4483023187	0.5799999	1.03	0.386	22212	0.64483246	DE
156	0.3100001	53.4483023187	0.5799999	1.03	0.386	22212	0.64483246	DE
260	0.3100001	53.4483023187	0.5799999	1.03	0.386	22212	0.64483246	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.912	0.006	0.66	0.902	0.918	0.89	12650
1718915160	0.906	0.056	6.59	0.878	0.91	0.848	20901
1718828820	0.85	0.022	2.66	0.85	0.85	0.85	12587
1718742360	0.828	0.018	2.22	0.792	0.828	0.792	2201
1718656020	0.81	-0.046	-5.37	0.8219999	0.84	0.802	9717
1718396820	0.856	0.016	1.90	0.8219999	0.876	0.812	18200
1718310420	0.84	-0.02	-2.33	0.876	0.876	0.84	2333
1718224020	0.86	-0.01	-1.15	0.85	0.898	0.85	25961
1718137620	0.87	-0.026	-2.90	0.898	0.898	0.87	11500
1718051220	0.896	-0.038	-4.07	0.924	0.924	0.896	1200
1717792020	0.934	-0.026	-2.71	0.988	0.988	0.898	39212
1717705620	0.96	0.06	6.67	0.94	0.97	0.916	8250
1717619220	0.9	0.038	4.41	0.886	0.9	0.8219999	53020
1717532820	0.862	-0.078	-8.30	0.932	0.932	0.862	74651
1717446420	0.94	-0.01	-1.05	0.962	0.998	0.94	12419
1717187220	0.95	0.01	1.06	1.01	1.01	0.95	69955
1717100820	0.94	-0.058	-5.81	0.968	0.968	0.94	10140
1717014420	0.998	0.032	3.31	0.998	0.998	0.974	7460
1716928020	0.966	-0.044	-4.36	1.0249999	1.0249999	0.964	68835
1716841560	1.01	0.02	2.43	0.988	1.03	0.966	35500
1716582420	0.986	0.044	4.67	0.978	0.996	0.934	5801
1716496020	0.942	0.022	2.39	0.922	0.97	0.9	23057
1716409620	0.92	-0.044	-4.56	0.964	0.976	0.92	59601
1716323160	0.964	-0.051	-5.02	0.96	0.998	0.95	18055
1716236760	1.0149999	0.09	9.61	0.894	1.0249999	0.894	113929
1715977620	0.926	0.1060001	12.93	0.84	0.926	0.83	74084
1715891220	0.8199999	0.004	0.49	0.844	0.844	0.808	8677
1715804820	0.8159999	0.0159999	2.00	0.782	0.834	0.76	43913
1715718420	0.8	0.044	5.82	0.748	0.8	0.748	33550
1715631960	0.756	0	0.00	0.754	0.76	0.752	13285
1715372820	0.756	0.032	4.42	0.76	0.798	0.74	11648
1715286420	0.724	0.058	8.71	0.698	0.728	0.698	13730
1715200020	0.666	-0.012	-1.77	0.67	0.67	0.666	3850
1715113620	0.678	-0.024	-3.42	0.702	0.702	0.676	1915
1715027220	0.702	0.038	5.72	0.6919999	0.702	0.682	2320
1714768020	0.664	0.024	3.75	0.664	0.664	0.654	19600
1714681560	0.64	-0.048	-6.98	0.668	0.668	0.634	19125
1714508820	0.6879999	-0.022	-3.10	0.734	0.734	0.666	19369
1714422420	0.71	-0.018	-2.47	0.728	0.73	0.708	21470
1714163220	0.728	0.022	3.12	0.712	0.728	0.712	10100
1714076820	0.706	0.046	6.97	0.68	0.706	0.68	12000
1713990420	0.66	-0.016	-2.37	0.678	0.678	0.652	8627
1713903960	0.676	0.032	4.97	0.636	0.676	0.634	39081
1713817560	0.644	-0.058	-8.26	0.682	0.682	0.644	260778
1713558420	0.702	0.018	2.63	0.684	0.702	0.684	3450
1713472020	0.684	-0.03	-4.20	0.684	0.726	0.684	25501
1713385620	0.714	0.014	2.00	0.726	0.726	0.706	15100
1713299220	0.7	-0.012	-1.69	0.686	0.722	0.686	38033
1713212820	0.712	0	0.00	0.738	0.748	0.668	281586
1712953620	0.712	-0.028	-3.78	0.744	0.764	0.708	69170
1712867220	0.74	0.024	3.35	0.716	0.742	0.716	6060
1712780760	0.716	-0.03	-4.02	0.716	0.764	0.702	214908
1712694360	0.746	-0.006	-0.80	0.774	0.78	0.746	7900
1712607960	0.752	-0.008	-1.05	0.75	0.844	0.732	72766
1712348820	0.76	0.062	8.88	0.708	0.76	0.6899999	69427
1712262360	0.698	-0.088	-11.20	0.756	0.756	0.678	44008
1712175960	0.786	0.088	12.61	0.72	0.81	0.698	39204
1712089560	0.698	0.1180001	20.34	0.676	0.724	0.658	109677
1711661160	0.5799999	0.0319999	5.84	0.548	0.5799999	0.546	124400
1711574820	0.548	0.018	3.40	0.548	0.548	0.536	24290
1711488360	0.53	0	0.00	0.53	0.55	0.53	11909
1711401960	0.53	0.012	2.32	0.53	0.53	0.53	1865

Avino Silver & Gold Mines

Travere Therapeutics

Crcam Nord De France

Congress Smid Growth ETF

AGROMASSA PNA PNA

Rams Mtg.'a2'32

NLBNPIT1ZFZ4 20241220 25

Delayed Upgrade Clock

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