Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	3.420	3.450	3.320	3.360	3.360	232,900
2025-05-12	3.580	3.580	3.280	3.350	3.350	395,300
2025-05-09	3.450	3.660	3.450	3.620	3.620	441,800
2025-05-08	3.420	3.460	3.340	3.380	3.380	286,400
2025-05-07	3.340	3.540	3.300	3.420	3.420	598,800
2025-05-06	3.410	3.450	3.230	3.410	3.410	525,400
2025-05-05	3.100	3.320	3.090	3.310	3.310	586,800
2025-05-02	2.990	3.080	2.910	3.030	3.030	402,500
2025-05-01	2.950	2.980	2.890	2.900	2.900	381,700
2025-04-30	2.960	3.070	2.920	3.020	3.020	3,636,100
2025-04-29	2.970	3.080	2.970	3.010	3.010	443,700
2025-04-28	2.940	3.040	2.880	3.040	3.040	601,700
2025-04-25	2.940	2.990	2.890	2.930	2.930	487,200
2025-04-24	2.880	3.050	2.830	3.010	3.010	422,700
2025-04-23	2.620	2.890	2.580	2.880	2.880	421,600
2025-04-22	2.690	2.710	2.610	2.670	2.670	314,900
2025-04-21	2.870	2.880	2.600	2.710	2.710	296,800
2025-04-17	2.820	2.830	2.700	2.790	2.790	345,700
2025-04-16	2.840	2.920	2.780	2.830	2.830	281,000
2025-04-15	2.830	2.830	2.700	2.710	2.710	259,200
2025-04-14	2.780	2.800	2.680	2.800	2.800	383,300
2025-04-11	2.560	2.800	2.560	2.760	2.760	528,100
2025-04-10	2.350	2.530	2.310	2.480	2.480	486,000
2025-04-09	2.190	2.440	2.180	2.410	2.410	422,500
2025-04-08	2.230	2.260	2.070	2.110	2.110	466,000
2025-04-07	2.070	2.250	1.950	2.100	2.100	521,000
2025-04-04	2.250	2.260	2.000	2.060	2.060	619,300
2025-04-03	2.250	2.390	2.190	2.300	2.300	385,500
2025-04-02	2.510	2.560	2.400	2.420	2.420	126,700
2025-04-01	2.650	2.650	2.480	2.520	2.520	319,700
2025-03-31	2.750	2.780	2.550	2.650	2.650	299,200
2025-03-28	2.850	2.860	2.680	2.700	2.700	559,600
2025-03-27	2.620	2.830	2.580	2.800	2.800	529,400
2025-03-26	2.640	2.660	2.530	2.550	2.550	177,800
2025-03-25	2.570	2.790	2.560	2.630	2.630	315,300
2025-03-24	2.610	2.680	2.500	2.540	2.540	367,000
2025-03-21	2.660	2.660	2.540	2.590	2.590	313,500
2025-03-20	2.600	2.720	2.530	2.710	2.710	479,500
2025-03-19	2.630	2.630	2.500	2.540	2.540	309,200
2025-03-18	2.810	2.810	2.620	2.650	2.650	514,100
2025-03-17	2.590	2.790	2.590	2.690	2.690	635,800
2025-03-14	2.620	2.620	2.510	2.530	2.530	380,700
2025-03-13	2.460	2.590	2.380	2.530	2.530	891,700
2025-03-12	2.060	2.500	2.040	2.480	2.480	1,077,600
2025-03-11	1.930	2.040	1.920	2.040	2.040	278,300
2025-03-10	1.990	2.000	1.840	1.880	1.880	177,400
2025-03-07	1.900	2.000	1.890	1.970	1.970	173,400
2025-03-06	1.910	1.940	1.840	1.880	1.880	352,900
2025-03-05	1.830	1.940	1.830	1.930	1.930	150,500
2025-03-04	1.770	1.830	1.710	1.810	1.810	92,500
2025-03-03	1.800	1.860	1.760	1.780	1.780	164,500
2025-02-28	1.710	1.770	1.660	1.750	1.750	194,900
2025-02-27	1.800	1.830	1.740	1.740	1.740	223,600
2025-02-26	1.790	1.900	1.780	1.830	1.830	135,300
2025-02-25	1.940	1.940	1.770	1.780	1.780	317,000
2025-02-24	1.950	1.990	1.890	1.960	1.960	196,200
2025-02-21	2.070	2.070	1.910	1.970	1.970	208,800
2025-02-20	2.030	2.140	2.030	2.090	2.090	179,000
2025-02-19	2.060	2.060	2.000	2.000	2.000	198,900
2025-02-18	1.990	2.040	1.960	2.040	2.040	155,700

← NewerPage 7 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.