Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.160	1.190	1.120	1.140	1.140	33,500
2022-04-04	1.170	1.200	1.140	1.140	1.140	30,100
2022-04-01	1.140	1.180	1.140	1.170	1.170	32,500
2022-03-31	1.160	1.180	1.140	1.180	1.180	30,100
2022-03-30	1.140	1.190	1.140	1.160	1.160	24,500
2022-03-29	1.120	1.190	1.100	1.190	1.190	33,900
2022-03-28	1.190	1.190	1.120	1.140	1.140	45,100
2022-03-25	1.240	1.240	1.180	1.190	1.190	23,100
2022-03-24	1.230	1.250	1.200	1.200	1.200	56,600
2022-03-23	1.180	1.230	1.180	1.230	1.230	42,900
2022-03-22	1.210	1.220	1.180	1.190	1.190	49,100
2022-03-21	1.210	1.260	1.210	1.240	1.240	32,400
2022-03-18	1.210	1.250	1.200	1.230	1.230	37,600
2022-03-17	1.170	1.240	1.170	1.210	1.210	42,800
2022-03-16	1.160	1.170	1.130	1.170	1.170	49,400
2022-03-15	1.130	1.190	1.120	1.190	1.190	61,600
2022-03-14	1.220	1.220	1.130	1.130	1.130	65,900
2022-03-11	1.320	1.320	1.270	1.270	1.270	52,700
2022-03-10	1.280	1.320	1.270	1.320	1.320	65,500
2022-03-09	1.260	1.280	1.200	1.260	1.260	83,300
2022-03-08	1.250	1.360	1.250	1.270	1.270	178,000
2022-03-07	1.140	1.220	1.140	1.210	1.210	108,400
2022-03-04	1.090	1.140	1.080	1.140	1.140	96,400
2022-03-03	1.070	1.090	1.050	1.060	1.060	23,500
2022-03-02	1.100	1.100	1.050	1.090	1.090	25,400
2022-03-01	1.050	1.110	1.030	1.100	1.100	107,700
2022-02-28	1.050	1.050	0.990	1.000	1.000	59,900
2022-02-25	1.000	1.030	0.990	1.030	1.030	44,700
2022-02-24	1.080	1.080	1.000	1.020	1.020	80,600
2022-02-23	0.990	1.030	0.990	1.020	1.020	19,500
2022-02-22	1.000	1.030	0.980	0.980	0.980	20,600
2022-02-18	1.030	1.030	0.990	1.000	1.000	31,700
2022-02-17	1.040	1.040	1.000	1.020	1.020	34,000
2022-02-16	1.000	1.020	1.000	1.020	1.020	36,900
2022-02-15	1.000	1.000	0.970	1.000	1.000	42,100
2022-02-14	0.980	1.030	0.980	1.000	1.000	117,900
2022-02-11	0.930	0.990	0.930	0.990	0.990	85,200
2022-02-10	0.950	0.970	0.910	0.910	0.910	111,900
2022-02-09	0.980	0.980	0.930	0.940	0.940	39,600
2022-02-08	0.950	0.950	0.950	0.950	0.950	25,800
2022-02-07	0.910	0.960	0.910	0.960	0.960	51,700
2022-02-04	0.900	0.910	0.900	0.900	0.900	26,100
2022-02-03	0.930	0.930	0.890	0.910	0.910	32,600
2022-02-02	0.960	0.960	0.930	0.930	0.930	31,100
2022-02-01	0.940	0.960	0.940	0.950	0.950	33,100
2022-01-31	0.940	0.950	0.920	0.950	0.950	29,500
2022-01-28	0.950	0.950	0.900	0.930	0.930	77,400
2022-01-27	0.990	0.990	0.940	0.970	0.970	94,500
2022-01-26	1.030	1.030	0.990	0.990	0.990	36,200
2022-01-25	1.020	1.030	0.980	1.030	1.030	56,700
2022-01-24	1.020	1.020	0.960	1.020	1.020	76,400
2022-01-21	1.090	1.110	1.020	1.020	1.020	29,200
2022-01-20	1.140	1.150	1.080	1.080	1.080	61,700
2022-01-19	1.030	1.140	1.030	1.120	1.120	95,400
2022-01-18	1.010	1.030	0.980	1.030	1.030	107,100
2022-01-17	0.990	0.990	0.970	0.980	0.980	6,400
2022-01-14	0.980	0.980	0.970	0.980	0.980	18,100
2022-01-13	0.990	0.990	0.960	0.990	0.990	24,900
2022-01-12	0.980	1.010	0.980	1.000	1.000	47,600
2022-01-11	0.990	0.990	0.980	0.980	0.980	26,200

← NewerPage 20 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.