Avino Silver & Gold Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.450	1.460	1.430	1.450	1.450	52,500
2024-05-28	1.490	1.530	1.430	1.460	1.460	143,800
2024-05-27	1.470	1.520	1.470	1.510	1.510	186,500
2024-05-24	1.410	1.460	1.400	1.460	1.460	70,200
2024-05-23	1.370	1.430	1.370	1.390	1.390	111,500
2024-05-22	1.450	1.450	1.350	1.380	1.380	123,100
2024-05-21	1.390	1.500	1.390	1.460	1.460	303,200
2024-05-17	1.250	1.390	1.230	1.370	1.370	576,500
2024-05-16	1.220	1.220	1.180	1.220	1.220	150,600
2024-05-15	1.200	1.240	1.150	1.220	1.220	143,800
2024-05-14	1.120	1.200	1.120	1.200	1.200	100,800
2024-05-13	1.130	1.140	1.090	1.120	1.120	106,500
2024-05-10	1.150	1.170	1.090	1.110	1.110	54,400
2024-05-09	1.020	1.140	1.020	1.140	1.140	145,400
2024-05-08	1.020	1.020	0.980	0.990	0.990	23,800
2024-05-07	1.000	1.000	0.990	1.000	1.000	5,200
2024-05-06	1.000	1.030	0.950	1.020	1.020	40,400
2024-05-03	0.940	0.970	0.940	0.970	0.970	23,900
2024-05-02	0.980	0.980	0.940	0.960	0.960	49,200
2024-05-01	1.020	1.020	0.970	0.970	0.970	19,100
2024-04-30	1.040	1.040	0.990	1.000	1.000	83,900
2024-04-29	1.080	1.080	1.040	1.070	1.070	49,900
2024-04-26	1.020	1.060	1.020	1.060	1.060	52,800
2024-04-25	0.980	1.030	0.980	1.030	1.030	53,200
2024-04-24	0.970	0.990	0.970	0.970	0.970	46,300
2024-04-23	0.950	0.970	0.950	0.970	0.970	78,500
2024-04-22	0.980	0.980	0.940	0.950	0.950	76,900
2024-04-19	1.010	1.030	1.010	1.010	1.010	14,400
2024-04-18	1.040	1.040	1.010	1.010	1.010	15,300
2024-04-17	1.030	1.080	1.010	1.020	1.020	78,000
2024-04-16	1.030	1.060	0.980	1.030	1.030	72,600
2024-04-15	1.060	1.060	0.990	1.030	1.030	111,100
2024-04-12	1.120	1.150	1.050	1.050	1.050	155,700
2024-04-11	1.080	1.090	1.050	1.070	1.070	51,100
2024-04-10	1.040	1.080	1.030	1.060	1.060	57,700
2024-04-09	1.100	1.120	1.050	1.060	1.060	132,300
2024-04-08	1.100	1.120	1.050	1.100	1.100	79,200
2024-04-05	1.010	1.150	1.000	1.080	1.080	203,800
2024-04-04	1.130	1.130	1.010	1.030	1.030	112,000
2024-04-03	1.050	1.200	1.050	1.100	1.100	195,100
2024-04-02	1.020	1.070	0.990	1.010	1.010	105,600
2024-04-01	0.850	1.020	0.850	1.020	1.020	346,300
2024-03-28	0.800	0.840	0.800	0.840	0.840	202,000
2024-03-27	0.840	0.840	0.790	0.800	0.800	63,300
2024-03-26	0.800	0.810	0.790	0.790	0.790	33,700
2024-03-25	0.790	0.810	0.780	0.780	0.780	25,200
2024-03-22	0.800	0.800	0.780	0.780	0.780	20,900
2024-03-21	0.810	0.830	0.770	0.780	0.780	59,200
2024-03-20	0.760	0.800	0.750	0.790	0.790	18,200
2024-03-19	0.790	0.790	0.750	0.770	0.770	18,500
2024-03-18	0.750	0.800	0.750	0.780	0.780	24,300
2024-03-15	0.770	0.810	0.770	0.800	0.800	23,600
2024-03-14	0.780	0.810	0.760	0.760	0.760	39,200
2024-03-13	0.740	0.790	0.740	0.780	0.780	137,300
2024-03-12	0.710	0.730	0.700	0.730	0.730	13,100
2024-03-11	0.670	0.760	0.670	0.740	0.740	102,900
2024-03-08	0.720	0.720	0.680	0.700	0.700	38,300
2024-03-07	0.670	0.690	0.670	0.690	0.690	43,600
2024-03-06	0.680	0.700	0.680	0.690	0.690	24,800
2024-03-05	0.700	0.700	0.680	0.690	0.690	21,700

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.