Avino Silver & Gold Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.670 | 6.990 | 6.500 | 6.620 | 6.620 | 549,400 |
| 2025-10-31 | 6.730 | 6.730 | 6.440 | 6.530 | 6.530 | 990,400 |
| 2025-10-30 | 6.630 | 6.780 | 6.530 | 6.680 | 6.680 | 649,300 |
| 2025-10-29 | 6.750 | 6.850 | 6.540 | 6.670 | 6.670 | 742,500 |
| 2025-10-28 | 6.370 | 6.590 | 6.350 | 6.470 | 6.470 | 627,000 |
| 2025-10-27 | 6.600 | 6.710 | 6.320 | 6.520 | 6.520 | 763,600 |
| 2025-10-24 | 7.040 | 7.340 | 6.760 | 6.830 | 6.830 | 662,900 |
| 2025-10-23 | 7.330 | 7.390 | 7.070 | 7.130 | 7.130 | 427,300 |
| 2025-10-22 | 6.900 | 7.370 | 6.880 | 7.210 | 7.210 | 766,500 |
| 2025-10-21 | 7.930 | 7.990 | 7.140 | 7.230 | 7.230 | 1,028,300 |
| 2025-10-20 | 8.590 | 8.790 | 8.390 | 8.690 | 8.690 | 668,100 |
| 2025-10-17 | 8.700 | 8.940 | 8.080 | 8.300 | 8.300 | 843,800 |
| 2025-10-16 | 9.250 | 9.300 | 8.900 | 9.130 | 9.130 | 1,760,700 |
| 2025-10-15 | 8.060 | 9.330 | 8.050 | 9.140 | 9.140 | 1,577,400 |
| 2025-10-14 | 7.220 | 7.910 | 7.090 | 7.780 | 7.780 | 947,100 |
| 2025-10-10 | 7.350 | 7.380 | 7.000 | 7.050 | 7.050 | 533,600 |
| 2025-10-09 | 7.740 | 7.780 | 7.070 | 7.220 | 7.220 | 806,500 |
| 2025-10-08 | 7.620 | 7.860 | 7.440 | 7.570 | 7.570 | 663,600 |
| 2025-10-07 | 7.480 | 7.570 | 7.310 | 7.490 | 7.490 | 390,000 |
| 2025-10-06 | 7.690 | 7.770 | 7.420 | 7.520 | 7.520 | 663,100 |
| 2025-10-03 | 7.300 | 7.800 | 7.290 | 7.600 | 7.600 | 625,900 |
| 2025-10-02 | 7.610 | 7.660 | 6.890 | 7.280 | 7.280 | 935,900 |
| 2025-10-01 | 7.370 | 7.720 | 7.370 | 7.500 | 7.500 | 596,500 |
| 2025-09-30 | 7.230 | 7.520 | 7.130 | 7.300 | 7.300 | 547,400 |
| 2025-09-29 | 7.500 | 7.600 | 7.220 | 7.400 | 7.400 | 561,900 |
| 2025-09-26 | 6.750 | 7.370 | 6.720 | 7.140 | 7.140 | 901,200 |
| 2025-09-25 | 6.360 | 6.690 | 6.260 | 6.680 | 6.680 | 589,100 |
| 2025-09-24 | 6.320 | 6.410 | 6.220 | 6.220 | 6.220 | 372,000 |
| 2025-09-23 | 6.600 | 6.770 | 6.260 | 6.300 | 6.300 | 769,600 |
| 2025-09-22 | 6.600 | 6.670 | 6.410 | 6.550 | 6.550 | 667,600 |
| 2025-09-19 | 6.090 | 6.490 | 6.090 | 6.450 | 6.450 | 855,900 |
| 2025-09-18 | 6.020 | 6.070 | 5.830 | 6.050 | 6.050 | 540,400 |
| 2025-09-17 | 6.010 | 6.260 | 5.960 | 6.060 | 6.060 | 435,300 |
| 2025-09-16 | 6.360 | 6.360 | 5.980 | 6.090 | 6.090 | 591,800 |
| 2025-09-15 | 6.080 | 6.350 | 6.020 | 6.330 | 6.330 | 635,000 |
| 2025-09-12 | 6.150 | 6.340 | 6.010 | 6.090 | 6.090 | 979,400 |
| 2025-09-11 | 5.630 | 6.060 | 5.550 | 6.040 | 6.040 | 595,900 |
| 2025-09-10 | 5.770 | 5.860 | 5.610 | 5.650 | 5.650 | 546,800 |
| 2025-09-09 | 5.950 | 5.980 | 5.740 | 5.780 | 5.780 | 419,300 |
| 2025-09-08 | 5.940 | 6.000 | 5.740 | 5.930 | 5.930 | 687,300 |
| 2025-09-05 | 6.220 | 6.260 | 5.760 | 5.880 | 5.880 | 910,700 |
| 2025-09-04 | 6.140 | 6.290 | 5.950 | 5.980 | 5.980 | 616,600 |
| 2025-09-03 | 6.500 | 6.520 | 6.200 | 6.320 | 6.320 | 1,024,200 |
| 2025-09-02 | 6.460 | 6.500 | 6.170 | 6.410 | 6.410 | 742,300 |
| 2025-08-29 | 6.000 | 6.160 | 5.980 | 6.110 | 6.110 | 362,000 |
| 2025-08-28 | 6.180 | 6.180 | 5.940 | 5.980 | 5.980 | 442,100 |
| 2025-08-27 | 5.920 | 6.100 | 5.760 | 6.060 | 6.060 | 620,300 |
| 2025-08-26 | 5.840 | 5.920 | 5.680 | 5.900 | 5.900 | 527,600 |
| 2025-08-25 | 5.650 | 5.940 | 5.620 | 5.830 | 5.830 | 814,700 |
| 2025-08-22 | 5.400 | 5.680 | 5.350 | 5.580 | 5.580 | 495,000 |
| 2025-08-21 | 5.170 | 5.540 | 5.170 | 5.430 | 5.430 | 405,700 |
| 2025-08-20 | 5.140 | 5.310 | 5.130 | 5.200 | 5.200 | 314,500 |
| 2025-08-19 | 5.310 | 5.350 | 5.100 | 5.140 | 5.140 | 368,000 |
| 2025-08-18 | 5.440 | 5.470 | 5.200 | 5.320 | 5.320 | 399,800 |
| 2025-08-15 | 5.300 | 5.740 | 5.110 | 5.400 | 5.400 | 864,400 |
| 2025-08-14 | 5.180 | 5.430 | 5.060 | 5.290 | 5.290 | 546,500 |
| 2025-08-13 | 5.380 | 5.490 | 5.260 | 5.370 | 5.370 | 379,500 |
| 2025-08-12 | 5.480 | 5.520 | 5.320 | 5.380 | 5.380 | 657,400 |
| 2025-08-11 | 5.160 | 5.470 | 5.030 | 5.450 | 5.450 | 513,400 |
| 2025-08-08 | 5.160 | 5.280 | 5.110 | 5.230 | 5.230 | 457,800 |
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.