Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.720	0.720	0.700	0.700	0.700	32,400
2023-12-05	0.730	0.730	0.680	0.690	0.690	63,100
2023-12-04	0.740	0.760	0.720	0.720	0.720	40,200
2023-12-01	0.750	0.770	0.740	0.760	0.760	73,700
2023-11-30	0.760	0.760	0.740	0.740	0.740	130,800
2023-11-29	0.700	0.750	0.670	0.730	0.730	77,700
2023-11-28	0.690	0.690	0.660	0.680	0.680	185,900
2023-11-27	0.680	0.680	0.650	0.680	0.680	148,400
2023-11-24	0.640	0.670	0.640	0.670	0.670	17,200
2023-11-23	0.640	0.660	0.640	0.660	0.660	5,200
2023-11-22	0.660	0.670	0.640	0.640	0.640	15,800
2023-11-21	0.670	0.670	0.650	0.650	0.650	44,600
2023-11-20	0.660	0.670	0.650	0.660	0.660	29,200
2023-11-17	0.650	0.660	0.640	0.650	0.650	27,600
2023-11-16	0.660	0.660	0.650	0.650	0.650	5,600
2023-11-15	0.630	0.640	0.630	0.640	0.640	3,000
2023-11-14	0.590	0.650	0.590	0.630	0.630	29,600
2023-11-13	0.610	0.610	0.570	0.600	0.600	124,200
2023-11-10	0.610	0.610	0.580	0.590	0.590	104,300
2023-11-09	0.620	0.630	0.620	0.620	0.620	42,400
2023-11-08	0.640	0.640	0.600	0.600	0.600	14,400
2023-11-07	0.620	0.620	0.600	0.600	0.600	45,700
2023-11-06	0.650	0.650	0.630	0.630	0.630	12,600
2023-11-03	0.640	0.660	0.640	0.660	0.660	11,100
2023-11-02	0.590	0.620	0.590	0.620	0.620	22,900
2023-11-01	0.640	0.640	0.580	0.590	0.590	79,000
2023-10-31	0.680	0.680	0.610	0.610	0.610	213,200
2023-10-30	0.730	0.730	0.670	0.670	0.670	27,800
2023-10-27	0.680	0.700	0.680	0.700	0.700	16,300
2023-10-26	0.650	0.680	0.650	0.680	0.680	22,200
2023-10-25	0.690	0.690	0.660	0.660	0.660	30,600
2023-10-24	0.640	0.670	0.640	0.650	0.650	43,200
2023-10-23	0.650	0.680	0.640	0.650	0.650	45,000
2023-10-20	0.680	0.690	0.650	0.650	0.650	93,300
2023-10-19	0.710	0.710	0.660	0.670	0.670	55,700
2023-10-18	0.700	0.750	0.700	0.720	0.720	121,300
2023-10-17	0.690	0.700	0.690	0.700	0.700	19,800
2023-10-16	0.700	0.700	0.680	0.680	0.680	27,500
2023-10-13	0.720	0.720	0.690	0.690	0.690	81,100
2023-10-12	0.700	0.700	0.660	0.660	0.660	59,200
2023-10-11	0.690	0.690	0.670	0.680	0.680	41,400
2023-10-10	0.720	0.720	0.670	0.670	0.670	60,300
2023-10-06	0.630	0.670	0.630	0.650	0.650	83,300
2023-10-05	0.660	0.660	0.610	0.620	0.620	103,100
2023-10-04	0.660	0.660	0.610	0.620	0.620	184,000
2023-10-03	0.640	0.670	0.640	0.650	0.650	84,300
2023-10-02	0.720	0.720	0.660	0.710	0.710	69,400
2023-09-29	0.730	0.730	0.700	0.700	0.700	22,100
2023-09-28	0.750	0.750	0.700	0.720	0.720	32,300
2023-09-27	0.720	0.740	0.690	0.690	0.690	81,600
2023-09-26	0.770	0.770	0.710	0.710	0.710	132,700
2023-09-25	0.790	0.790	0.760	0.770	0.770	71,800
2023-09-22	0.790	0.810	0.790	0.800	0.800	15,400
2023-09-21	0.820	0.820	0.790	0.800	0.800	70,300
2023-09-20	0.820	0.830	0.820	0.830	0.830	14,100
2023-09-19	0.850	0.850	0.810	0.810	0.810	27,500
2023-09-18	0.880	0.890	0.820	0.840	0.840	60,800
2023-09-15	0.890	0.920	0.850	0.900	0.900	695,400
2023-09-14	0.810	0.870	0.810	0.870	0.870	203,700
2023-09-13	0.800	0.830	0.800	0.820	0.820	101,300

← NewerPage 13 of 21 · 1,256 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.