Avino Silver & Gold Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15.820 | 16.110 | 14.350 | 14.900 | 14.900 | 1,639,900 |
| 2026-01-28 | 14.310 | 15.270 | 14.160 | 15.260 | 15.260 | 1,963,700 |
| 2026-01-27 | 12.790 | 14.200 | 12.610 | 14.090 | 14.090 | 2,223,900 |
| 2026-01-26 | 13.860 | 13.920 | 12.720 | 12.920 | 12.920 | 2,261,800 |
| 2026-01-23 | 11.240 | 12.950 | 11.110 | 12.740 | 12.740 | 1,927,200 |
| 2026-01-22 | 9.570 | 10.840 | 9.550 | 10.760 | 10.760 | 1,424,600 |
| 2026-01-21 | 9.900 | 9.950 | 9.350 | 9.550 | 9.550 | 960,200 |
| 2026-01-20 | 10.250 | 10.250 | 9.620 | 9.710 | 9.710 | 1,085,000 |
| 2026-01-19 | 9.950 | 10.280 | 9.940 | 10.120 | 10.120 | 516,900 |
| 2026-01-16 | 9.190 | 9.860 | 8.880 | 9.840 | 9.840 | 1,040,700 |
| 2026-01-15 | 9.100 | 9.580 | 9.050 | 9.540 | 9.540 | 746,100 |
| 2026-01-14 | 9.270 | 9.470 | 8.970 | 9.290 | 9.290 | 705,000 |
| 2026-01-13 | 9.300 | 9.440 | 9.010 | 9.020 | 9.020 | 756,000 |
| 2026-01-12 | 9.150 | 9.320 | 9.030 | 9.050 | 9.050 | 794,400 |
| 2026-01-09 | 8.570 | 8.880 | 8.460 | 8.680 | 8.680 | 521,000 |
| 2026-01-08 | 8.310 | 8.540 | 8.220 | 8.480 | 8.480 | 408,700 |
| 2026-01-07 | 8.500 | 8.630 | 8.060 | 8.610 | 8.610 | 657,300 |
| 2026-01-06 | 8.460 | 8.900 | 8.400 | 8.900 | 8.900 | 952,400 |
| 2026-01-05 | 8.480 | 8.910 | 8.320 | 8.320 | 8.320 | 837,000 |
| 2026-01-02 | 8.780 | 8.880 | 7.870 | 8.110 | 8.110 | 709,700 |
| 2025-12-31 | 8.690 | 8.840 | 8.500 | 8.540 | 8.540 | 544,400 |
| 2025-12-30 | 9.210 | 9.380 | 8.780 | 8.820 | 8.820 | 799,000 |
| 2025-12-29 | 9.100 | 9.380 | 8.850 | 8.990 | 8.990 | 864,300 |
| 2025-12-24 | 9.330 | 9.330 | 8.950 | 9.260 | 9.260 | 237,300 |
| 2025-12-23 | 9.550 | 9.550 | 9.180 | 9.360 | 9.360 | 457,100 |
| 2025-12-22 | 9.330 | 9.590 | 9.200 | 9.390 | 9.390 | 614,100 |
| 2025-12-19 | 8.500 | 9.190 | 8.490 | 8.910 | 8.910 | 781,300 |
| 2025-12-18 | 8.460 | 8.700 | 8.360 | 8.550 | 8.550 | 517,400 |
| 2025-12-17 | 8.720 | 8.790 | 8.390 | 8.450 | 8.450 | 625,900 |
| 2025-12-16 | 8.260 | 8.570 | 8.260 | 8.480 | 8.480 | 489,700 |
| 2025-12-15 | 8.490 | 8.530 | 8.170 | 8.340 | 8.340 | 520,900 |
| 2025-12-12 | 8.690 | 8.790 | 7.970 | 8.150 | 8.150 | 742,600 |
| 2025-12-11 | 8.130 | 8.830 | 8.090 | 8.470 | 8.470 | 754,500 |
| 2025-12-10 | 8.140 | 8.230 | 7.790 | 8.130 | 8.130 | 615,400 |
| 2025-12-09 | 7.760 | 8.230 | 7.750 | 8.160 | 8.160 | 642,747 |
| 2025-12-08 | 7.650 | 7.760 | 7.450 | 7.700 | 7.700 | 325,078 |
| 2025-12-05 | 7.820 | 7.970 | 7.580 | 7.630 | 7.630 | 500,500 |
| 2025-12-04 | 7.680 | 7.780 | 7.600 | 7.760 | 7.760 | 314,800 |
| 2025-12-03 | 7.670 | 7.960 | 7.650 | 7.800 | 7.800 | 552,100 |
| 2025-12-02 | 7.740 | 7.820 | 7.260 | 7.620 | 7.620 | 631,400 |
| 2025-12-01 | 8.080 | 8.170 | 7.750 | 7.760 | 7.760 | 778,900 |
| 2025-11-28 | 7.500 | 7.900 | 7.310 | 7.870 | 7.870 | 695,100 |
| 2025-11-27 | 7.100 | 7.180 | 7.070 | 7.170 | 7.170 | 103,600 |
| 2025-11-26 | 6.780 | 7.150 | 6.730 | 7.140 | 7.140 | 520,600 |
| 2025-11-25 | 6.560 | 6.760 | 6.430 | 6.690 | 6.690 | 525,500 |
| 2025-11-24 | 6.130 | 6.620 | 6.130 | 6.540 | 6.540 | 6,908,800 |
| 2025-11-21 | 5.960 | 6.110 | 5.830 | 6.070 | 6.070 | 561,100 |
| 2025-11-20 | 6.640 | 6.710 | 5.990 | 6.010 | 6.010 | 666,200 |
| 2025-11-19 | 6.580 | 6.760 | 6.370 | 6.570 | 6.570 | 676,700 |
| 2025-11-18 | 6.450 | 6.620 | 6.380 | 6.440 | 6.440 | 561,300 |
| 2025-11-17 | 6.570 | 6.660 | 6.350 | 6.410 | 6.410 | 419,200 |
| 2025-11-14 | 6.200 | 6.720 | 6.070 | 6.560 | 6.560 | 626,700 |
| 2025-11-13 | 7.060 | 7.200 | 6.570 | 6.710 | 6.710 | 984,700 |
| 2025-11-12 | 6.590 | 7.050 | 6.500 | 6.980 | 6.980 | 847,600 |
| 2025-11-11 | 6.600 | 6.670 | 6.190 | 6.410 | 6.410 | 1,005,300 |
| 2025-11-10 | 6.440 | 6.650 | 6.330 | 6.360 | 6.360 | 1,404,900 |
| 2025-11-07 | 5.720 | 6.050 | 5.670 | 6.030 | 6.030 | 707,500 |
| 2025-11-06 | 5.980 | 6.080 | 5.800 | 5.830 | 5.830 | 974,000 |
| 2025-11-05 | 6.120 | 6.160 | 5.860 | 5.870 | 5.870 | 765,900 |
| 2025-11-04 | 6.250 | 6.470 | 5.920 | 5.920 | 5.920 | 794,600 |
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.