Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.610	0.680	0.610	0.680	0.680	132,100
2024-03-01	0.640	0.660	0.640	0.640	0.640	28,100
2024-02-29	0.640	0.640	0.620	0.620	0.620	27,000
2024-02-28	0.610	0.620	0.610	0.620	0.620	24,100
2024-02-27	0.610	0.610	0.590	0.600	0.600	6,300
2024-02-26	0.610	0.610	0.590	0.590	0.590	21,500
2024-02-23	0.620	0.620	0.600	0.610	0.610	14,000
2024-02-22	0.620	0.620	0.600	0.610	0.610	66,300
2024-02-21	0.630	0.630	0.620	0.620	0.620	13,800
2024-02-20	0.610	0.630	0.610	0.620	0.620	34,200
2024-02-16	0.650	0.650	0.620	0.620	0.620	32,400
2024-02-15	0.620	0.640	0.610	0.640	0.640	39,900
2024-02-14	0.610	0.620	0.600	0.620	0.620	17,300
2024-02-13	0.630	0.630	0.610	0.620	0.620	59,300
2024-02-12	0.610	0.640	0.610	0.640	0.640	31,200
2024-02-09	0.610	0.610	0.600	0.610	0.610	27,300
2024-02-08	0.620	0.620	0.610	0.610	0.610	31,200
2024-02-07	0.640	0.640	0.610	0.620	0.620	23,300
2024-02-06	0.660	0.660	0.620	0.620	0.620	12,300
2024-02-05	0.650	0.650	0.620	0.620	0.620	34,200
2024-02-02	0.650	0.650	0.630	0.640	0.640	30,000
2024-02-01	0.640	0.650	0.640	0.640	0.640	24,100
2024-01-31	0.640	0.660	0.630	0.630	0.630	83,200
2024-01-30	0.660	0.660	0.640	0.650	0.650	17,500
2024-01-29	0.640	0.660	0.640	0.650	0.650	28,100
2024-01-26	0.650	0.650	0.640	0.640	0.640	8,000
2024-01-25	0.610	0.640	0.610	0.640	0.640	132,700
2024-01-24	0.630	0.660	0.620	0.660	0.660	52,700
2024-01-23	0.640	0.650	0.620	0.650	0.650	17,500
2024-01-22	0.600	0.610	0.600	0.610	0.610	33,200
2024-01-19	0.630	0.630	0.600	0.610	0.610	14,900
2024-01-18	0.630	0.630	0.600	0.620	0.620	46,100
2024-01-17	0.630	0.630	0.610	0.620	0.620	60,900
2024-01-16	0.670	0.670	0.620	0.630	0.630	87,300
2024-01-15	0.660	0.700	0.650	0.680	0.680	64,300
2024-01-12	0.640	0.640	0.630	0.630	0.630	41,900
2024-01-11	0.620	0.630	0.620	0.620	0.620	12,100
2024-01-10	0.630	0.630	0.620	0.620	0.620	13,500
2024-01-09	0.650	0.650	0.630	0.630	0.630	22,600
2024-01-08	0.660	0.660	0.630	0.630	0.630	39,900
2024-01-05	0.650	0.670	0.640	0.660	0.660	31,200
2024-01-04	0.680	0.680	0.660	0.660	0.660	56,000
2024-01-03	0.670	0.680	0.660	0.660	0.660	28,800
2024-01-02	0.710	0.710	0.670	0.680	0.680	151,400
2023-12-29	0.690	0.700	0.690	0.690	0.690	5,200
2023-12-28	0.710	0.710	0.690	0.700	0.700	36,900
2023-12-27	0.720	0.720	0.690	0.700	0.700	53,300
2023-12-22	0.660	0.700	0.660	0.670	0.670	55,500
2023-12-21	0.670	0.670	0.660	0.660	0.660	34,700
2023-12-20	0.670	0.670	0.650	0.670	0.670	31,100
2023-12-19	0.680	0.690	0.660	0.660	0.660	69,900
2023-12-18	0.690	0.690	0.660	0.660	0.660	52,300
2023-12-15	0.680	0.740	0.660	0.740	0.740	141,200
2023-12-14	0.730	0.730	0.670	0.670	0.670	94,700
2023-12-13	0.650	0.740	0.650	0.740	0.740	71,300
2023-12-12	0.670	0.690	0.640	0.640	0.640	41,900
2023-12-11	0.700	0.700	0.650	0.680	0.680	38,200
2023-12-08	0.700	0.700	0.670	0.670	0.670	96,600
2023-12-07	0.710	0.710	0.690	0.690	0.690	77,000
2023-12-06	0.720	0.720	0.700	0.700	0.700	32,400

← NewerPage 12 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.