Avino Silver & Gold Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.130	2.150	1.920	1.960	1.960	184,300
2025-02-13	2.050	2.090	2.020	2.090	2.090	136,400
2025-02-12	1.940	2.060	1.920	2.050	2.050	223,400
2025-02-11	1.950	1.960	1.890	1.940	1.940	123,700
2025-02-10	1.960	2.010	1.930	1.950	1.950	262,100
2025-02-07	1.960	1.990	1.890	1.910	1.910	164,100
2025-02-06	1.910	1.920	1.840	1.900	1.900	169,700
2025-02-05	1.940	2.020	1.940	1.960	1.960	214,800
2025-02-04	1.870	1.930	1.830	1.930	1.930	169,800
2025-02-03	1.730	1.870	1.720	1.850	1.850	207,300
2025-01-31	1.870	1.870	1.720	1.750	1.750	115,100
2025-01-30	1.740	1.860	1.740	1.830	1.830	100,300
2025-01-29	1.670	1.720	1.640	1.700	1.700	182,400
2025-01-28	1.600	1.670	1.590	1.650	1.650	136,000
2025-01-27	1.660	1.660	1.570	1.630	1.630	226,300
2025-01-24	1.620	1.670	1.610	1.670	1.670	84,800
2025-01-23	1.590	1.620	1.560	1.620	1.620	99,900
2025-01-22	1.660	1.660	1.590	1.620	1.620	60,500
2025-01-21	1.610	1.670	1.610	1.660	1.660	183,100
2025-01-20	1.590	1.610	1.550	1.580	1.580	60,000
2025-01-17	1.600	1.640	1.540	1.580	1.580	100,200
2025-01-16	1.560	1.740	1.560	1.630	1.630	292,500
2025-01-15	1.420	1.490	1.380	1.490	1.490	160,000
2025-01-14	1.290	1.370	1.290	1.360	1.360	34,700
2025-01-13	1.290	1.310	1.280	1.290	1.290	61,100
2025-01-10	1.410	1.410	1.340	1.340	1.340	96,000
2025-01-09	1.350	1.460	1.350	1.440	1.440	77,000
2025-01-08	1.320	1.350	1.320	1.330	1.330	56,100
2025-01-07	1.340	1.380	1.310	1.330	1.330	101,800
2025-01-06	1.380	1.390	1.340	1.340	1.340	54,800
2025-01-03	1.430	1.430	1.360	1.370	1.370	46,100
2025-01-02	1.270	1.420	1.270	1.390	1.390	76,900
2024-12-31	1.230	1.290	1.230	1.260	1.260	54,300
2024-12-30	1.270	1.280	1.240	1.250	1.250	88,600
2024-12-27	1.320	1.320	1.250	1.280	1.280	112,100
2024-12-24	1.340	1.340	1.310	1.340	1.340	11,700
2024-12-23	1.350	1.370	1.330	1.350	1.350	68,200
2024-12-20	1.270	1.360	1.270	1.330	1.330	145,800
2024-12-19	1.300	1.330	1.260	1.280	1.280	159,800
2024-12-18	1.410	1.410	1.300	1.320	1.320	160,700
2024-12-17	1.440	1.460	1.400	1.410	1.410	191,400
2024-12-16	1.490	1.490	1.450	1.450	1.450	69,100
2024-12-13	1.560	1.560	1.500	1.500	1.500	77,600
2024-12-12	1.630	1.630	1.560	1.610	1.610	92,800
2024-12-11	1.620	1.670	1.590	1.660	1.660	69,400
2024-12-10	1.580	1.640	1.580	1.590	1.590	64,200
2024-12-09	1.570	1.660	1.570	1.610	1.610	177,600
2024-12-06	1.540	1.550	1.480	1.510	1.510	102,800
2024-12-05	1.550	1.570	1.510	1.540	1.540	57,600
2024-12-04	1.550	1.600	1.530	1.540	1.540	204,300
2024-12-03	1.480	1.570	1.480	1.570	1.570	173,500
2024-12-02	1.580	1.580	1.470	1.470	1.470	116,000
2024-11-29	1.600	1.620	1.550	1.580	1.580	60,600
2024-11-28	1.530	1.590	1.530	1.590	1.590	24,700
2024-11-27	1.550	1.610	1.540	1.550	1.550	36,300
2024-11-26	1.600	1.600	1.530	1.560	1.560	89,300
2024-11-25	1.570	1.570	1.520	1.560	1.560	103,200
2024-11-22	1.610	1.620	1.600	1.600	1.600	52,200
2024-11-21	1.560	1.620	1.540	1.600	1.600	170,600
2024-11-20	1.660	1.660	1.530	1.570	1.570	183,600

← NewerPage 8 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.