Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.930	0.930	0.890	0.890	0.890	26,600
2023-06-14	0.930	0.930	0.920	0.920	0.920	11,900
2023-06-13	0.960	0.960	0.930	0.930	0.930	5,000
2023-06-12	0.930	0.940	0.930	0.940	0.940	4,000
2023-06-09	0.950	0.950	0.930	0.940	0.940	21,100
2023-06-08	0.950	0.970	0.950	0.950	0.950	8,300
2023-06-07	0.980	0.980	0.950	0.960	0.960	15,900
2023-06-06	0.960	0.960	0.960	0.960	0.960	1,000
2023-06-05	0.970	0.980	0.970	0.970	0.970	24,800
2023-06-02	1.000	1.000	0.960	0.970	0.970	4,900
2023-06-01	0.980	0.990	0.970	0.990	0.990	3,600
2023-05-31	0.950	0.960	0.930	0.930	0.930	102,300
2023-05-30	0.960	0.990	0.940	0.940	0.940	41,900
2023-05-29	0.990	1.000	0.990	1.000	1.000	8,000
2023-05-26	0.960	0.980	0.950	0.960	0.960	12,600
2023-05-25	0.920	0.940	0.920	0.940	0.940	13,500
2023-05-24	1.000	1.000	0.910	0.930	0.930	48,800
2023-05-23	0.950	0.970	0.950	0.960	0.960	5,800
2023-05-19	0.950	1.000	0.950	0.970	0.970	25,400
2023-05-18	0.910	0.910	0.900	0.910	0.910	17,800
2023-05-17	0.920	0.950	0.920	0.930	0.930	18,700
2023-05-16	0.940	0.960	0.920	0.920	0.920	85,700
2023-05-15	0.990	1.000	0.960	0.960	0.960	127,000
2023-05-12	1.040	1.050	0.990	0.990	0.990	110,500
2023-05-11	1.100	1.110	0.990	1.020	1.020	107,200
2023-05-10	1.140	1.150	1.110	1.110	1.110	32,400
2023-05-09	1.170	1.170	1.130	1.130	1.130	23,600
2023-05-08	1.180	1.200	1.150	1.160	1.160	60,000
2023-05-05	1.190	1.200	1.180	1.180	1.180	69,300
2023-05-04	1.220	1.250	1.210	1.210	1.210	26,100
2023-05-03	1.220	1.220	1.180	1.200	1.200	31,200
2023-05-02	1.090	1.210	1.090	1.210	1.210	28,400
2023-05-01	1.150	1.180	1.110	1.110	1.110	42,100
2023-04-28	1.170	1.170	1.150	1.150	1.150	16,500
2023-04-27	1.160	1.180	1.160	1.170	1.170	13,800
2023-04-26	1.200	1.210	1.170	1.170	1.170	17,700
2023-04-25	1.160	1.190	1.150	1.170	1.170	22,700
2023-04-24	1.180	1.220	1.160	1.180	1.180	76,500
2023-04-21	1.230	1.240	1.190	1.190	1.190	25,500
2023-04-20	1.240	1.260	1.220	1.220	1.220	23,100
2023-04-19	1.240	1.260	1.240	1.240	1.240	127,000
2023-04-18	1.250	1.270	1.240	1.260	1.260	74,900
2023-04-17	1.270	1.280	1.230	1.230	1.230	51,800
2023-04-14	1.350	1.350	1.230	1.270	1.270	65,700
2023-04-13	1.310	1.340	1.310	1.330	1.330	52,800
2023-04-12	1.280	1.320	1.280	1.290	1.290	32,300
2023-04-11	1.270	1.310	1.270	1.290	1.290	53,700
2023-04-10	1.250	1.300	1.250	1.260	1.260	74,000
2023-04-06	1.240	1.310	1.230	1.310	1.310	63,700
2023-04-05	1.280	1.310	1.200	1.240	1.240	219,600
2023-04-04	1.260	1.300	1.220	1.280	1.280	184,400
2023-04-03	1.210	1.250	1.100	1.230	1.230	83,100
2023-03-31	1.210	1.230	1.190	1.210	1.210	125,200
2023-03-30	1.120	1.210	1.120	1.180	1.180	230,100
2023-03-29	1.130	1.130	1.110	1.120	1.120	59,400
2023-03-28	1.060	1.130	1.060	1.130	1.130	82,100
2023-03-27	1.080	1.080	1.060	1.080	1.080	11,100
2023-03-24	1.100	1.100	1.090	1.090	1.090	11,700
2023-03-23	1.090	1.100	1.070	1.090	1.090	25,500
2023-03-22	1.060	1.100	1.050	1.080	1.080	53,700

← NewerPage 15 of 21 · 1,260 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.