Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.420	9.420	9.080	9.280	9.280	799,600
2026-04-24	9.640	9.650	9.200	9.470	9.470	838,500
2026-04-23	9.900	10.050	9.230	9.600	9.600	1,141,000
2026-04-22	9.810	10.040	9.650	10.000	10.000	851,800
2026-04-21	10.260	10.330	9.550	9.570	9.570	1,473,600
2026-04-20	10.420	10.500	10.060	10.410	10.410	1,079,600
2026-04-17	10.160	11.020	10.160	10.620	10.620	1,510,200
2026-04-16	9.950	10.050	9.720	9.840	9.840	672,500
2026-04-15	9.970	10.340	9.700	9.860	9.860	862,800
2026-04-14	9.770	10.150	9.710	9.960	9.960	774,600
2026-04-13	9.530	9.710	9.330	9.570	9.570	714,100
2026-04-10	9.780	9.900	9.550	9.730	9.730	624,300
2026-04-09	9.630	9.940	9.350	9.700	9.700	584,400
2026-04-08	9.930	10.140	9.520	9.690	9.690	994,800
2026-04-07	9.340	9.430	8.940	9.340	9.340	927,000
2026-04-06	9.100	9.550	9.050	9.420	9.420	857,500
2026-04-02	8.490	9.170	8.450	9.050	9.050	894,700
2026-04-01	9.120	9.430	8.880	9.170	9.170	980,700
2026-03-31	8.480	8.880	8.460	8.830	8.830	940,700
2026-03-30	8.410	8.550	7.950	8.100	8.100	1,110,500
2026-03-27	7.900	8.480	7.870	8.260	8.260	606,000
2026-03-26	7.930	8.310	7.860	7.890	7.890	808,000
2026-03-25	8.750	8.800	8.300	8.390	8.390	881,900
2026-03-24	7.710	8.280	7.600	8.200	8.200	1,085,500
2026-03-23	7.350	7.990	7.320	7.890	7.890	1,393,900
2026-03-20	7.700	7.800	7.150	7.320	7.320	6,893,700
2026-03-19	7.530	7.930	7.100	7.760	7.760	2,717,100
2026-03-18	9.010	9.080	8.590	8.660	8.660	1,564,100
2026-03-17	9.650	9.870	9.450	9.510	9.510	741,800
2026-03-16	9.310	9.820	9.270	9.610	9.610	1,201,800
2026-03-13	10.040	10.050	9.350	9.410	9.410	1,513,500
2026-03-12	10.450	10.600	10.150	10.180	10.180	986,400
2026-03-11	10.880	10.910	10.020	10.420	10.420	1,678,400
2026-03-10	10.920	11.560	10.885	11.140	11.140	1,021,445
2026-03-09	10.010	10.675	9.770	10.570	10.570	1,364,129
2026-03-06	10.660	10.880	10.270	10.590	10.590	945,200
2026-03-05	11.630	11.630	10.680	10.930	10.930	897,700
2026-03-04	11.820	11.920	11.330	11.820	11.820	915,200
2026-03-03	11.910	12.000	10.930	11.450	11.450	1,409,200
2026-03-02	13.220	13.220	12.280	12.830	12.830	1,014,200
2026-02-27	12.510	13.150	12.440	13.120	13.120	1,125,700
2026-02-26	11.950	12.680	11.700	12.610	12.610	970,900
2026-02-25	12.480	12.510	12.090	12.160	12.160	1,025,900
2026-02-24	11.670	12.370	11.420	12.240	12.240	821,500
2026-02-23	12.670	13.090	11.810	12.060	12.060	1,488,900
2026-02-20	12.360	12.700	11.530	12.430	12.430	1,553,900
2026-02-19	12.490	13.060	12.150	12.290	12.290	974,000
2026-02-18	12.620	12.840	12.300	12.600	12.600	526,400
2026-02-17	12.650	12.720	11.740	12.240	12.240	818,800
2026-02-13	12.970	13.520	12.830	13.320	13.320	540,200
2026-02-12	13.810	14.100	12.610	12.620	12.620	940,400
2026-02-11	14.550	14.810	13.400	13.930	13.930	1,027,100
2026-02-10	14.420	14.610	14.000	14.070	14.070	494,800
2026-02-09	13.900	14.840	13.800	14.640	14.640	656,400
2026-02-06	12.650	13.900	12.640	13.840	13.840	631,900
2026-02-05	12.900	13.860	12.160	12.260	12.260	997,300
2026-02-04	14.980	15.030	13.330	14.330	14.330	1,038,000
2026-02-03	14.080	14.770	13.820	14.580	14.580	1,516,300
2026-02-02	12.010	13.010	11.810	12.940	12.940	1,550,600
2026-01-30	12.990	13.760	11.940	12.180	12.180	1,334,500

← NewerPage 3 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.