Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.950	0.960	0.950	0.960	0.960	3,300
2022-12-20	0.920	0.940	0.890	0.930	0.930	62,700
2022-12-19	0.900	0.930	0.870	0.880	0.880	49,100
2022-12-16	0.840	0.950	0.820	0.950	0.950	46,000
2022-12-15	0.890	0.900	0.870	0.870	0.870	27,300
2022-12-14	0.920	0.930	0.910	0.910	0.910	34,300
2022-12-13	0.970	0.970	0.930	0.930	0.930	28,000
2022-12-12	0.910	0.920	0.890	0.920	0.920	34,900
2022-12-09	0.920	0.960	0.920	0.930	0.930	31,800
2022-12-08	0.940	0.950	0.910	0.910	0.910	18,500
2022-12-07	0.900	0.940	0.900	0.930	0.930	10,100
2022-12-06	0.900	0.940	0.890	0.900	0.900	20,100
2022-12-05	0.970	0.970	0.910	0.920	0.920	15,100
2022-12-02	0.940	0.960	0.920	0.950	0.950	24,200
2022-12-01	0.950	0.960	0.930	0.950	0.950	19,600
2022-11-30	0.930	0.950	0.900	0.950	0.950	12,200
2022-11-29	0.930	0.930	0.920	0.920	0.920	4,800
2022-11-28	0.950	0.950	0.880	0.920	0.920	16,300
2022-11-25	0.950	0.950	0.900	0.950	0.950	48,200
2022-11-24	0.940	0.950	0.940	0.950	0.950	6,500
2022-11-23	0.920	0.930	0.900	0.900	0.900	9,800
2022-11-22	0.890	0.910	0.890	0.890	0.890	9,500
2022-11-21	0.900	0.900	0.860	0.860	0.860	14,500
2022-11-18	0.850	0.880	0.800	0.880	0.880	16,900
2022-11-17	0.870	0.880	0.850	0.860	0.860	21,600
2022-11-16	0.900	0.900	0.890	0.900	0.900	5,100
2022-11-15	0.900	0.910	0.900	0.900	0.900	96,400
2022-11-14	0.940	0.940	0.910	0.930	0.930	34,200
2022-11-11	0.950	0.950	0.920	0.930	0.930	26,700
2022-11-10	0.900	0.950	0.900	0.930	0.930	39,300
2022-11-09	0.990	0.990	0.870	0.870	0.870	48,600
2022-11-08	0.930	1.000	0.920	0.930	0.930	57,700
2022-11-07	0.890	0.930	0.880	0.910	0.910	34,900
2022-11-04	0.840	0.870	0.800	0.870	0.870	70,800
2022-11-03	0.800	0.850	0.800	0.810	0.810	99,500
2022-11-02	0.860	0.870	0.810	0.830	0.830	48,600
2022-11-01	0.870	0.870	0.820	0.830	0.830	75,100
2022-10-31	0.870	0.870	0.810	0.830	0.830	41,300
2022-10-28	0.830	0.840	0.830	0.840	0.840	7,200
2022-10-27	0.840	0.860	0.830	0.830	0.830	6,700
2022-10-26	0.850	0.860	0.850	0.860	0.860	6,400
2022-10-25	0.870	0.870	0.850	0.850	0.850	10,600
2022-10-24	0.820	0.860	0.820	0.860	0.860	24,100
2022-10-21	0.810	0.870	0.810	0.830	0.830	93,100
2022-10-20	0.800	0.820	0.800	0.800	0.800	12,500
2022-10-19	0.760	0.820	0.760	0.790	0.790	31,200
2022-10-18	0.820	0.820	0.780	0.800	0.800	2,700
2022-10-17	0.790	0.820	0.790	0.800	0.800	18,500
2022-10-14	0.770	0.780	0.750	0.750	0.750	2,800
2022-10-13	0.720	0.770	0.720	0.750	0.750	7,100
2022-10-12	0.740	0.740	0.710	0.720	0.720	15,900
2022-10-11	0.760	0.760	0.740	0.740	0.740	24,500
2022-10-07	0.790	0.800	0.790	0.800	0.800	4,400
2022-10-06	0.800	0.840	0.780	0.840	0.840	37,900
2022-10-05	0.790	0.790	0.780	0.790	0.790	11,100
2022-10-04	0.800	0.810	0.730	0.800	0.800	80,000
2022-10-03	0.740	0.780	0.730	0.770	0.770	33,200
2022-09-30	0.710	0.710	0.700	0.700	0.700	5,100
2022-09-29	0.680	0.690	0.680	0.690	0.690	23,000
2022-09-28	0.680	0.690	0.680	0.680	0.680	6,000

← NewerPage 17 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.