Avino Silver & Gold Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 40,600 |
| 2024-08-22 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 31,600 |
| 2024-08-21 | 1.360 | 1.400 | 1.330 | 1.400 | 1.400 | 57,300 |
| 2024-08-20 | 1.420 | 1.470 | 1.360 | 1.370 | 1.370 | 57,400 |
| 2024-08-19 | 1.430 | 1.480 | 1.410 | 1.430 | 1.430 | 114,100 |
| 2024-08-16 | 1.260 | 1.440 | 1.260 | 1.400 | 1.400 | 165,600 |
| 2024-08-15 | 1.250 | 1.300 | 1.220 | 1.280 | 1.280 | 54,900 |
| 2024-08-14 | 1.260 | 1.290 | 1.210 | 1.220 | 1.220 | 50,500 |
| 2024-08-13 | 1.250 | 1.260 | 1.220 | 1.250 | 1.250 | 37,800 |
| 2024-08-12 | 1.210 | 1.240 | 1.180 | 1.220 | 1.220 | 90,100 |
| 2024-08-09 | 1.240 | 1.240 | 1.160 | 1.190 | 1.190 | 41,900 |
| 2024-08-08 | 1.190 | 1.240 | 1.160 | 1.200 | 1.200 | 76,700 |
| 2024-08-07 | 1.280 | 1.280 | 1.160 | 1.200 | 1.200 | 79,200 |
| 2024-08-06 | 1.200 | 1.270 | 1.180 | 1.240 | 1.240 | 115,400 |
| 2024-08-02 | 1.400 | 1.400 | 1.280 | 1.300 | 1.300 | 134,900 |
| 2024-08-01 | 1.470 | 1.480 | 1.360 | 1.400 | 1.400 | 101,400 |
| 2024-07-31 | 1.430 | 1.500 | 1.420 | 1.490 | 1.490 | 74,400 |
| 2024-07-30 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 21,400 |
| 2024-07-29 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 74,300 |
| 2024-07-26 | 1.420 | 1.450 | 1.370 | 1.450 | 1.450 | 81,400 |
| 2024-07-25 | 1.380 | 1.400 | 1.320 | 1.370 | 1.370 | 139,500 |
| 2024-07-24 | 1.440 | 1.530 | 1.420 | 1.440 | 1.440 | 139,100 |
| 2024-07-23 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 23,300 |
| 2024-07-22 | 1.340 | 1.470 | 1.330 | 1.430 | 1.430 | 167,800 |
| 2024-07-19 | 1.310 | 1.370 | 1.240 | 1.340 | 1.340 | 67,300 |
| 2024-07-18 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 75,600 |
| 2024-07-17 | 1.500 | 1.510 | 1.400 | 1.410 | 1.410 | 71,800 |
| 2024-07-16 | 1.450 | 1.540 | 1.450 | 1.510 | 1.510 | 210,600 |
| 2024-07-15 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 41,400 |
| 2024-07-12 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 22,100 |
| 2024-07-11 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 92,700 |
| 2024-07-10 | 1.330 | 1.400 | 1.330 | 1.390 | 1.390 | 39,000 |
| 2024-07-09 | 1.380 | 1.390 | 1.320 | 1.330 | 1.330 | 30,600 |
| 2024-07-08 | 1.360 | 1.410 | 1.330 | 1.370 | 1.370 | 32,200 |
| 2024-07-05 | 1.350 | 1.430 | 1.340 | 1.370 | 1.370 | 61,900 |
| 2024-07-04 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 5,400 |
| 2024-07-03 | 1.220 | 1.350 | 1.220 | 1.320 | 1.320 | 101,700 |
| 2024-07-02 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 31,800 |
| 2024-06-28 | 1.240 | 1.270 | 1.210 | 1.210 | 1.210 | 18,400 |
| 2024-06-27 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 60,700 |
| 2024-06-26 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 25,800 |
| 2024-06-25 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 127,300 |
| 2024-06-24 | 1.290 | 1.330 | 1.270 | 1.270 | 1.270 | 14,100 |
| 2024-06-21 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 20,400 |
| 2024-06-20 | 1.310 | 1.380 | 1.280 | 1.350 | 1.350 | 63,200 |
| 2024-06-19 | 1.230 | 1.310 | 1.200 | 1.300 | 1.300 | 50,600 |
| 2024-06-18 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 16,500 |
| 2024-06-17 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 77,500 |
| 2024-06-14 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 40,500 |
| 2024-06-13 | 1.260 | 1.280 | 1.230 | 1.280 | 1.280 | 59,800 |
| 2024-06-12 | 1.320 | 1.340 | 1.260 | 1.260 | 1.260 | 44,100 |
| 2024-06-11 | 1.340 | 1.340 | 1.260 | 1.290 | 1.290 | 95,200 |
| 2024-06-10 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 59,100 |
| 2024-06-07 | 1.410 | 1.410 | 1.320 | 1.370 | 1.370 | 78,200 |
| 2024-06-06 | 1.380 | 1.480 | 1.380 | 1.460 | 1.460 | 97,600 |
| 2024-06-05 | 1.290 | 1.370 | 1.230 | 1.370 | 1.370 | 109,900 |
| 2024-06-04 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 116,400 |
| 2024-06-03 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 84,700 |
| 2024-05-31 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 122,600 |
| 2024-05-30 | 1.450 | 1.480 | 1.400 | 1.460 | 1.460 | 54,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.