Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.710	0.710	0.690	0.690	0.690	43,300
2022-06-29	0.760	0.760	0.720	0.730	0.730	24,200
2022-06-28	0.770	0.780	0.750	0.750	0.750	16,200
2022-06-27	0.780	0.780	0.760	0.760	0.760	7,900
2022-06-24	0.750	0.750	0.750	0.750	0.750	2,800
2022-06-23	0.790	0.800	0.730	0.730	0.730	88,400
2022-06-22	0.820	0.830	0.780	0.780	0.780	42,000
2022-06-21	0.840	0.860	0.830	0.840	0.840	20,200
2022-06-20	0.850	0.850	0.800	0.800	0.800	5,500
2022-06-17	0.810	0.840	0.810	0.840	0.840	46,700
2022-06-16	0.860	0.860	0.820	0.820	0.820	29,500
2022-06-15	0.850	0.890	0.850	0.860	0.860	19,500
2022-06-14	0.840	0.850	0.830	0.850	0.850	29,900
2022-06-13	0.860	0.860	0.830	0.830	0.830	19,800
2022-06-10	0.840	0.910	0.840	0.900	0.900	20,900
2022-06-09	0.870	0.870	0.850	0.850	0.850	10,200
2022-06-08	0.880	0.890	0.880	0.880	0.880	4,800
2022-06-07	0.870	0.880	0.870	0.880	0.880	6,400
2022-06-06	0.900	0.910	0.880	0.900	0.900	15,000
2022-06-03	0.890	0.890	0.860	0.870	0.870	22,800
2022-06-02	0.890	0.920	0.890	0.910	0.910	8,800
2022-06-01	0.860	0.880	0.860	0.870	0.870	12,200
2022-05-31	0.900	0.900	0.880	0.880	0.880	5,200
2022-05-30	0.930	0.930	0.920	0.920	0.920	1,800
2022-05-27	0.900	0.920	0.880	0.900	0.900	13,700
2022-05-26	0.860	0.890	0.860	0.890	0.890	18,200
2022-05-25	0.870	0.870	0.850	0.850	0.850	11,000
2022-05-24	0.870	0.880	0.850	0.850	0.850	48,500
2022-05-20	0.930	0.930	0.850	0.850	0.850	34,000
2022-05-19	0.870	0.900	0.870	0.890	0.890	17,600
2022-05-18	0.870	0.890	0.840	0.840	0.840	75,200
2022-05-17	0.860	0.870	0.850	0.870	0.870	20,700
2022-05-16	0.800	0.830	0.800	0.830	0.830	23,200
2022-05-13	0.800	0.830	0.800	0.830	0.830	70,200
2022-05-12	0.810	0.810	0.760	0.770	0.770	65,200
2022-05-11	0.820	0.840	0.800	0.800	0.800	20,900
2022-05-10	0.840	0.840	0.780	0.820	0.820	29,900
2022-05-09	0.860	0.870	0.820	0.820	0.820	43,500
2022-05-06	0.920	0.920	0.890	0.900	0.900	18,500
2022-05-05	0.950	0.950	0.880	0.900	0.900	27,000
2022-05-04	0.920	0.920	0.880	0.920	0.920	57,600
2022-05-03	0.890	0.930	0.870	0.920	0.920	40,200
2022-05-02	0.900	0.900	0.890	0.900	0.900	25,600
2022-04-29	0.930	0.940	0.900	0.900	0.900	44,000
2022-04-28	0.930	0.940	0.910	0.920	0.920	47,300
2022-04-27	0.940	0.940	0.910	0.910	0.910	32,200
2022-04-26	0.990	0.990	0.910	0.910	0.910	45,300
2022-04-25	0.960	0.980	0.920	0.960	0.960	123,000
2022-04-22	1.020	1.030	0.980	1.010	1.010	93,300
2022-04-21	1.100	1.100	1.020	1.060	1.060	80,700
2022-04-20	1.140	1.140	1.100	1.130	1.130	50,400
2022-04-19	1.210	1.210	1.140	1.170	1.170	87,000
2022-04-18	1.210	1.230	1.200	1.220	1.220	28,000
2022-04-14	1.200	1.220	1.170	1.220	1.220	51,600
2022-04-13	1.220	1.240	1.200	1.230	1.230	54,800
2022-04-12	1.170	1.230	1.170	1.230	1.230	90,600
2022-04-11	1.180	1.220	1.170	1.170	1.170	42,700
2022-04-08	1.160	1.180	1.160	1.170	1.170	36,000
2022-04-07	1.100	1.170	1.100	1.130	1.130	42,800
2022-04-06	1.130	1.130	1.110	1.130	1.130	19,200

← NewerPage 19 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.