Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.000	1.000	0.970	0.990	0.990	67,600
2022-01-07	0.970	1.020	0.970	1.020	1.020	28,600
2022-01-06	1.010	1.020	0.980	0.980	0.980	132,800
2022-01-05	1.070	1.070	1.020	1.030	1.030	65,900
2022-01-04	1.090	1.090	1.050	1.090	1.090	39,900
2021-12-31	1.060	1.110	1.030	1.110	1.110	46,000
2021-12-30	1.030	1.060	1.030	1.040	1.040	13,300
2021-12-29	1.060	1.070	1.030	1.040	1.040	87,100
2021-12-24	1.140	1.150	1.120	1.120	1.120	3,900
2021-12-23	1.070	1.130	1.060	1.130	1.130	45,300
2021-12-22	1.080	1.080	0.990	1.070	1.070	193,500
2021-12-21	1.060	1.060	1.040	1.040	1.040	7,200
2021-12-20	1.030	1.050	1.030	1.050	1.050	19,700
2021-12-17	1.050	1.060	1.030	1.060	1.060	32,400
2021-12-16	1.040	1.060	1.020	1.060	1.060	36,500
2021-12-15	1.000	1.010	0.970	1.000	1.000	95,600
2021-12-14	0.990	1.040	0.980	1.020	1.020	93,700
2021-12-13	1.030	1.030	1.020	1.030	1.030	5,700
2021-12-10	1.040	1.060	1.020	1.020	1.020	24,700
2021-12-09	1.090	1.090	1.040	1.050	1.050	22,400
2021-12-08	1.070	1.090	1.070	1.090	1.090	8,300
2021-12-07	1.090	1.090	1.050	1.080	1.080	65,500
2021-12-06	1.030	1.090	1.030	1.090	1.090	9,000
2021-12-03	1.030	1.070	1.000	1.060	1.060	86,200
2021-12-02	1.040	1.060	1.030	1.060	1.060	68,800
2021-12-01	1.100	1.110	1.050	1.060	1.060	49,100
2021-11-30	1.110	1.140	1.070	1.070	1.070	62,200
2021-11-29	1.170	1.170	1.100	1.130	1.130	26,200
2021-11-26	1.170	1.180	1.100	1.150	1.150	53,600
2021-11-25	1.210	1.230	1.190	1.190	1.190	15,900
2021-11-24	1.200	1.200	1.170	1.180	1.180	28,900
2021-11-23	1.250	1.270	1.150	1.190	1.190	174,100
2021-11-22	1.270	1.270	1.220	1.250	1.250	63,500
2021-11-19	1.310	1.310	1.270	1.290	1.290	82,100
2021-11-18	1.360	1.360	1.280	1.300	1.300	51,900
2021-11-17	1.350	1.370	1.320	1.350	1.350	120,500
2021-11-16	1.310	1.340	1.310	1.320	1.320	26,900
2021-11-15	1.350	1.350	1.280	1.290	1.290	45,700
2021-11-12	1.290	1.340	1.290	1.330	1.330	71,000
2021-11-11	1.210	1.320	1.210	1.310	1.310	117,200
2021-11-10	1.300	1.300	1.170	1.200	1.200	177,300
2021-11-09	1.230	1.300	1.200	1.300	1.300	75,800
2021-11-08	1.210	1.240	1.200	1.230	1.230	51,000
2021-11-05	1.190	1.210	1.170	1.180	1.180	37,400
2021-11-04	1.160	1.200	1.160	1.170	1.170	40,800
2021-11-03	1.130	1.170	1.130	1.150	1.150	16,400
2021-11-02	1.180	1.180	1.140	1.160	1.160	15,400
2021-11-01	1.180	1.220	1.170	1.190	1.190	68,500
2021-10-29	1.190	1.190	1.130	1.180	1.180	59,900
2021-10-28	1.150	1.180	1.140	1.180	1.180	27,200
2021-10-27	1.150	1.150	1.120	1.130	1.130	18,400
2021-10-26	1.160	1.160	1.130	1.150	1.150	24,100
2021-10-25	1.140	1.170	1.130	1.150	1.150	40,400
2021-10-22	1.170	1.170	1.130	1.140	1.140	14,800
2021-10-21	1.160	1.170	1.130	1.140	1.140	24,700
2021-10-20	1.150	1.190	1.120	1.180	1.180	78,100
2021-10-19	1.130	1.170	1.110	1.170	1.170	36,800
2021-10-18	1.150	1.150	1.100	1.130	1.130	29,800
2021-10-15	1.120	1.170	1.090	1.160	1.160	146,300
2021-10-14	1.140	1.150	1.100	1.110	1.110	28,700

← NewerPage 21 of 21 · 1,260 trading days

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.