Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.050	1.060	1.020	1.060	1.060	26,500
2023-03-20	1.010	1.050	1.000	1.050	1.050	49,000
2023-03-17	0.960	1.010	0.960	1.010	1.010	81,900
2023-03-16	0.910	0.950	0.910	0.950	0.950	14,800
2023-03-15	0.940	0.960	0.940	0.960	0.960	5,000
2023-03-14	0.940	0.940	0.930	0.930	0.930	11,600
2023-03-13	0.980	0.980	0.940	0.950	0.950	26,200
2023-03-10	0.920	0.920	0.900	0.910	0.910	16,800
2023-03-09	0.930	0.930	0.890	0.890	0.890	15,800
2023-03-08	0.960	0.960	0.910	0.920	0.920	15,600
2023-03-07	0.940	0.950	0.930	0.930	0.930	34,400
2023-03-06	0.970	0.970	0.960	0.960	0.960	11,200
2023-03-03	0.960	0.970	0.960	0.970	0.970	9,400
2023-03-02	0.970	0.970	0.950	0.950	0.950	10,100
2023-03-01	0.930	0.980	0.930	0.980	0.980	37,300
2023-02-28	0.930	0.930	0.930	0.930	0.930	6,000
2023-02-27	0.910	0.940	0.900	0.900	0.900	35,000
2023-02-24	0.930	0.930	0.920	0.920	0.920	7,400
2023-02-23	0.940	0.940	0.910	0.920	0.920	10,100
2023-02-22	0.960	0.960	0.920	0.930	0.930	31,400
2023-02-21	1.000	1.000	0.940	0.940	0.940	17,300
2023-02-17	0.980	1.020	0.980	0.980	0.980	17,500
2023-02-16	0.910	0.980	0.910	0.970	0.970	23,300
2023-02-15	0.970	0.970	0.890	0.900	0.900	107,500
2023-02-14	0.980	1.010	0.970	0.990	0.990	26,000
2023-02-13	0.980	0.990	0.970	0.990	0.990	36,600
2023-02-10	1.010	1.010	0.980	0.990	0.990	22,600
2023-02-09	1.020	1.030	1.010	1.010	1.010	30,100
2023-02-08	1.020	1.040	1.010	1.010	1.010	11,000
2023-02-07	1.000	1.030	1.000	1.010	1.010	51,400
2023-02-06	1.020	1.030	1.000	1.010	1.010	24,000
2023-02-03	1.040	1.040	1.010	1.020	1.020	26,500
2023-02-02	1.060	1.070	1.030	1.040	1.040	67,300
2023-02-01	1.020	1.050	1.010	1.040	1.040	71,900
2023-01-31	1.050	1.050	1.020	1.020	1.020	28,600
2023-01-30	1.040	1.070	1.040	1.060	1.060	115,800
2023-01-27	1.010	1.040	1.010	1.040	1.040	34,000
2023-01-26	1.070	1.080	1.030	1.030	1.030	61,100
2023-01-25	1.110	1.110	1.060	1.090	1.090	26,200
2023-01-24	1.100	1.130	1.100	1.100	1.100	34,200
2023-01-23	1.110	1.110	1.080	1.090	1.090	13,000
2023-01-20	1.100	1.150	1.100	1.110	1.110	45,300
2023-01-19	1.060	1.110	1.050	1.100	1.100	42,700
2023-01-18	1.100	1.100	1.060	1.070	1.070	37,500
2023-01-17	1.080	1.090	1.070	1.090	1.090	66,800
2023-01-16	1.060	1.080	1.060	1.060	1.060	23,600
2023-01-13	1.030	1.070	1.030	1.060	1.060	73,300
2023-01-12	1.050	1.050	1.040	1.040	1.040	13,100
2023-01-11	1.060	1.060	1.040	1.040	1.040	18,700
2023-01-10	1.050	1.060	1.050	1.060	1.060	40,400
2023-01-09	1.060	1.060	1.000	1.060	1.060	97,000
2023-01-06	1.050	1.070	1.030	1.040	1.040	44,200
2023-01-05	1.000	1.060	0.980	1.060	1.060	43,400
2023-01-04	0.970	1.020	0.970	1.010	1.010	59,900
2023-01-03	0.950	0.980	0.950	0.970	0.970	34,000
2022-12-30	0.910	0.920	0.900	0.920	0.920	7,700
2022-12-29	0.940	0.940	0.920	0.930	0.930	9,800
2022-12-28	0.940	0.940	0.920	0.930	0.930	28,700
2022-12-23	0.950	0.950	0.950	0.950	0.950	700
2022-12-22	0.960	0.960	0.910	0.930	0.930	19,800

← NewerPage 16 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.