Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.780	0.840	0.780	0.830	0.830	84,200
2023-09-11	0.830	0.850	0.780	0.850	0.850	78,800
2023-09-08	0.810	0.810	0.780	0.780	0.780	59,500
2023-09-07	0.820	0.820	0.820	0.820	0.820	4,200
2023-09-06	0.820	0.840	0.820	0.820	0.820	35,900
2023-09-05	0.870	0.870	0.800	0.800	0.800	155,500
2023-09-01	0.870	0.870	0.860	0.860	0.860	13,000
2023-08-31	0.870	0.880	0.850	0.860	0.860	103,100
2023-08-30	0.870	0.890	0.870	0.870	0.870	37,700
2023-08-29	0.890	0.900	0.880	0.880	0.880	115,100
2023-08-28	0.900	0.910	0.900	0.900	0.900	11,700
2023-08-25	0.920	0.920	0.870	0.900	0.900	52,900
2023-08-24	0.940	0.940	0.920	0.920	0.920	8,000
2023-08-23	0.930	0.980	0.930	0.970	0.970	126,500
2023-08-22	0.850	0.910	0.850	0.910	0.910	45,000
2023-08-21	0.880	0.900	0.870	0.870	0.870	30,600
2023-08-18	0.860	0.890	0.860	0.880	0.880	14,100
2023-08-17	0.880	0.880	0.860	0.860	0.860	19,900
2023-08-16	0.910	0.910	0.870	0.870	0.870	24,800
2023-08-15	0.900	0.900	0.900	0.900	0.900	4,500
2023-08-14	0.880	0.910	0.880	0.900	0.900	8,400
2023-08-11	0.880	0.890	0.870	0.890	0.890	7,000
2023-08-10	0.900	0.910	0.860	0.870	0.870	94,200
2023-08-09	0.920	0.920	0.900	0.910	0.910	2,900
2023-08-08	0.960	0.960	0.900	0.900	0.900	111,800
2023-08-04	0.940	0.940	0.920	0.930	0.930	7,000
2023-08-03	0.910	0.920	0.910	0.910	0.910	10,400
2023-08-02	0.940	0.940	0.910	0.920	0.920	10,600
2023-08-01	0.960	0.960	0.930	0.930	0.930	14,600
2023-07-31	0.940	0.980	0.940	0.980	0.980	16,200
2023-07-28	0.940	0.940	0.930	0.930	0.930	1,600
2023-07-27	0.970	0.970	0.920	0.940	0.940	20,600
2023-07-26	0.950	0.960	0.940	0.940	0.940	23,700
2023-07-25	0.920	0.920	0.920	0.920	0.920	16,000
2023-07-24	0.930	0.930	0.920	0.930	0.930	14,400
2023-07-21	0.970	0.970	0.880	0.900	0.900	65,000
2023-07-20	0.980	0.980	0.930	0.930	0.930	24,900
2023-07-19	0.980	0.990	0.970	0.970	0.970	32,600
2023-07-18	0.990	0.990	0.990	0.990	0.990	12,100
2023-07-17	0.960	0.980	0.960	0.960	0.960	27,400
2023-07-14	1.000	1.000	0.980	0.990	0.990	23,300
2023-07-13	1.000	1.000	0.950	0.950	0.950	29,100
2023-07-12	0.940	0.990	0.940	0.960	0.960	48,100
2023-07-11	0.920	0.920	0.920	0.920	0.920	4,900
2023-07-10	0.930	0.940	0.930	0.940	0.940	5,000
2023-07-07	0.900	0.930	0.900	0.920	0.920	22,500
2023-07-06	0.960	0.960	0.890	0.900	0.900	20,800
2023-07-05	0.930	0.930	0.900	0.930	0.930	24,400
2023-07-04	0.870	0.970	0.870	0.930	0.930	73,800
2023-06-30	0.870	0.870	0.850	0.850	0.850	9,200
2023-06-29	0.840	0.890	0.840	0.870	0.870	29,100
2023-06-28	0.840	0.840	0.840	0.840	0.840	6,100
2023-06-27	0.870	0.880	0.860	0.860	0.860	14,800
2023-06-26	0.860	0.880	0.860	0.860	0.860	10,300
2023-06-23	0.840	0.880	0.840	0.870	0.870	29,800
2023-06-22	0.890	0.890	0.880	0.880	0.880	19,400
2023-06-21	0.910	0.910	0.900	0.900	0.900	2,300
2023-06-20	0.910	0.910	0.880	0.890	0.890	23,000
2023-06-19	0.910	0.960	0.910	0.930	0.930	35,000
2023-06-16	0.890	0.910	0.890	0.900	0.900	6,600

← NewerPage 14 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.