S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Avino Silver and Gold Mines Ltd (ASM)
Avino Silver and Gold Mines Ltd (ASM) Historical

ASM Avino Silver and Gold Mines Ltd

0.96

-0.01 (-1.03%)

May 02 2024 - Closed

Delayed by 15 minutes

ASM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.97	-0.03	-3.00%	1.02	1.02	0.97	19,059
Apr 30 2024	1.00	-0.07	-6.54%	1.04	1.04	0.99	83,855
Apr 29 2024	1.07	0.04	3.88%	1.08	1.08	1.04	49,897
Apr 26 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Apr 25 2024	1.03	0.06	6.19%	0.98	1.03	0.98	53,170
Apr 24 2024	0.97	0.00	0.00%	0.97	0.99	0.97	46,284
Apr 23 2024	0.97	0.02	2.11%	0.95	0.97	0.95	78,528
Apr 22 2024	0.95	-0.06	-5.94%	0.98	0.98	0.94	76,889
Apr 19 2024	1.01	0.00	0.00%	1.01	1.03	1.01	14,425
Apr 18 2024	1.01	-0.01	-0.98%	1.04	1.04	1.01	14,839
Apr 17 2024	1.02	-0.01	-0.97%	1.03	1.08	1.02	78,034
Apr 16 2024	1.03	0.00	0.00%	1.03	1.06	0.98	72,573
Apr 15 2024	1.03	-0.02	-1.90%	1.06	1.06	0.99	111,060
Apr 12 2024	1.05	-0.02	-1.87%	1.12	1.15	1.05	155,653
Apr 11 2024	1.07	0.01	0.94%	1.08	1.08	1.05	51,088
Apr 10 2024	1.06	0.00	0.00%	1.04	1.08	1.03	57,701
Apr 09 2024	1.06	-0.04	-3.64%	1.10	1.12	1.05	132,288
Apr 08 2024	1.10	0.02	1.85%	1.10	1.12	1.05	79,162
Apr 05 2024	1.08	0.05	4.85%	1.01	1.15	1.00	203,773
Apr 04 2024	1.03	-0.07	-6.36%	1.13	1.13	1.01	111,992
Apr 03 2024	1.10	0.09	8.91%	1.05	1.20	1.05	195,131
Apr 02 2024	1.01	-0.01	-0.98%	1.02	1.07	0.99	105,624
Apr 01 2024	1.02	0.18	21.43%	0.85	1.02	0.85	346,312
Mar 28 2024	0.84	0.04	5.00%	0.80	0.84	0.80	202,044
Mar 27 2024	0.80	0.01	1.27%	0.84	0.84	0.79	63,298
Mar 26 2024	0.79	0.01	1.28%	0.80	0.81	0.79	33,677
Mar 25 2024	0.78	0.00	0.00%	0.79	0.81	0.78	25,244
Mar 22 2024	0.78	0.00	0.00%	0.80	0.80	0.78	20,853
Mar 21 2024	0.78	-0.01	-1.27%	0.81	0.83	0.77	59,189
Mar 20 2024	0.79	0.02	2.60%	0.76	0.80	0.75	18,224
Mar 19 2024	0.77	-0.01	-1.28%	0.79	0.79	0.75	18,543
Mar 18 2024	0.78	-0.02	-2.50%	0.75	0.80	0.75	24,306
Mar 15 2024	0.80	0.04	5.26%	0.77	0.81	0.77	23,579
Mar 14 2024	0.76	-0.02	-2.56%	0.78	0.81	0.76	39,187
Mar 13 2024	0.78	0.05	6.85%	0.74	0.79	0.74	137,335
Mar 12 2024	0.73	-0.01	-1.35%	0.71	0.73	0.70	13,144
Mar 11 2024	0.74	0.04	5.71%	0.67	0.76	0.67	102,900
Mar 08 2024	0.70	0.01	1.45%	0.72	0.72	0.68	38,280
Mar 07 2024	0.69	0.00	0.00%	0.67	0.69	0.67	43,589
Mar 06 2024	0.69	0.00	0.00%	0.68	0.70	0.68	24,779
Mar 05 2024	0.69	0.01	1.47%	0.70	0.70	0.68	21,728
Mar 04 2024	0.68	0.04	6.25%	0.61	0.68	0.61	132,121
Mar 01 2024	0.64	0.02	3.23%	0.64	0.66	0.64	28,097
Feb 29 2024	0.62	0.00	0.00%	0.64	0.64	0.62	27,021
Feb 28 2024	0.62	0.02	3.33%	0.61	0.62	0.61	24,090
Feb 27 2024	0.60	0.01	1.69%	0.61	0.61	0.59	6,315
Feb 26 2024	0.59	-0.02	-3.28%	0.61	0.61	0.59	21,515
Feb 23 2024	0.61	0.00	0.00%	0.62	0.62	0.60	14,037
Feb 22 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	66,285
Feb 21 2024	0.62	0.00	0.00%	0.63	0.63	0.62	13,797
Feb 20 2024	0.62	0.00	0.00%	0.61	0.63	0.61	34,150
Feb 16 2024	0.62	-0.02	-3.13%	0.65	0.65	0.62	32,373
Feb 15 2024	0.64	0.02	3.23%	0.62	0.64	0.61	39,858
Feb 14 2024	0.62	0.00	0.00%	0.61	0.62	0.60	17,315
Feb 13 2024	0.62	-0.02	-3.13%	0.63	0.63	0.61	59,275
Feb 12 2024	0.64	0.03	4.92%	0.61	0.64	0.61	31,150
Feb 09 2024	0.61	0.00	0.00%	0.61	0.61	0.60	27,349
Feb 08 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	31,202
Feb 07 2024	0.62	0.00	0.00%	0.64	0.64	0.61	23,300
Feb 06 2024	0.62	0.00	0.00%	0.66	0.66	0.62	12,314
Feb 05 2024	0.62	-0.02	-3.13%	0.65	0.65	0.62	34,170
Feb 02 2024	0.64	0.00	0.00%	0.65	0.65	0.63	30,015

Avino Silver and Gold Mi...

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