Avino Silver & Gold Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.630 | 1.630 | 1.570 | 1.630 | 1.630 | 117,100 |
| 2024-11-18 | 1.560 | 1.680 | 1.530 | 1.620 | 1.620 | 195,000 |
| 2024-11-15 | 1.610 | 1.610 | 1.450 | 1.510 | 1.510 | 234,900 |
| 2024-11-14 | 1.490 | 1.650 | 1.490 | 1.570 | 1.570 | 113,400 |
| 2024-11-13 | 1.590 | 1.670 | 1.500 | 1.520 | 1.520 | 108,500 |
| 2024-11-12 | 1.490 | 1.550 | 1.470 | 1.530 | 1.530 | 130,900 |
| 2024-11-11 | 1.590 | 1.620 | 1.480 | 1.480 | 1.480 | 212,000 |
| 2024-11-08 | 1.710 | 1.710 | 1.630 | 1.650 | 1.650 | 94,100 |
| 2024-11-07 | 1.630 | 1.740 | 1.630 | 1.700 | 1.700 | 146,000 |
| 2024-11-06 | 1.550 | 1.660 | 1.520 | 1.650 | 1.650 | 212,200 |
| 2024-11-05 | 1.680 | 1.760 | 1.640 | 1.640 | 1.640 | 170,300 |
| 2024-11-04 | 1.760 | 1.760 | 1.640 | 1.680 | 1.680 | 140,400 |
| 2024-11-01 | 1.800 | 1.830 | 1.750 | 1.750 | 1.750 | 135,800 |
| 2024-10-31 | 1.840 | 1.860 | 1.750 | 1.800 | 1.800 | 252,500 |
| 2024-10-30 | 1.990 | 1.990 | 1.890 | 1.900 | 1.900 | 103,300 |
| 2024-10-29 | 2.020 | 2.040 | 1.980 | 2.010 | 2.010 | 62,300 |
| 2024-10-28 | 1.970 | 2.040 | 1.960 | 1.980 | 1.980 | 38,300 |
| 2024-10-25 | 2.040 | 2.070 | 1.970 | 1.970 | 1.970 | 113,600 |
| 2024-10-24 | 2.140 | 2.150 | 1.990 | 2.060 | 2.060 | 126,800 |
| 2024-10-23 | 1.980 | 2.120 | 1.950 | 2.100 | 2.100 | 182,900 |
| 2024-10-22 | 2.040 | 2.060 | 1.980 | 2.040 | 2.040 | 253,000 |
| 2024-10-21 | 1.980 | 2.070 | 1.930 | 2.020 | 2.020 | 305,800 |
| 2024-10-18 | 1.720 | 1.910 | 1.720 | 1.860 | 1.860 | 285,600 |
| 2024-10-17 | 1.730 | 1.760 | 1.700 | 1.700 | 1.700 | 90,000 |
| 2024-10-16 | 1.700 | 1.780 | 1.700 | 1.720 | 1.720 | 102,600 |
| 2024-10-15 | 1.690 | 1.710 | 1.650 | 1.680 | 1.680 | 38,000 |
| 2024-10-11 | 1.720 | 1.720 | 1.630 | 1.680 | 1.680 | 145,600 |
| 2024-10-10 | 1.550 | 1.680 | 1.540 | 1.680 | 1.680 | 125,000 |
| 2024-10-09 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 35,300 |
| 2024-10-08 | 1.550 | 1.550 | 1.490 | 1.520 | 1.520 | 36,800 |
| 2024-10-07 | 1.590 | 1.600 | 1.530 | 1.570 | 1.570 | 50,900 |
| 2024-10-04 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 61,700 |
| 2024-10-03 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 48,200 |
| 2024-10-02 | 1.480 | 1.550 | 1.450 | 1.530 | 1.530 | 54,800 |
| 2024-10-01 | 1.500 | 1.560 | 1.480 | 1.480 | 1.480 | 59,100 |
| 2024-09-30 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 40,600 |
| 2024-09-27 | 1.590 | 1.610 | 1.510 | 1.550 | 1.550 | 92,300 |
| 2024-09-26 | 1.600 | 1.660 | 1.580 | 1.580 | 1.580 | 250,300 |
| 2024-09-25 | 1.590 | 1.650 | 1.560 | 1.590 | 1.590 | 199,800 |
| 2024-09-24 | 1.490 | 1.610 | 1.490 | 1.550 | 1.550 | 238,600 |
| 2024-09-23 | 1.510 | 1.570 | 1.470 | 1.480 | 1.480 | 141,800 |
| 2024-09-20 | 1.450 | 1.510 | 1.450 | 1.490 | 1.490 | 127,600 |
| 2024-09-19 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 141,600 |
| 2024-09-18 | 1.400 | 1.440 | 1.360 | 1.360 | 1.360 | 128,100 |
| 2024-09-17 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 21,200 |
| 2024-09-16 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 59,500 |
| 2024-09-13 | 1.430 | 1.470 | 1.400 | 1.420 | 1.420 | 63,200 |
| 2024-09-12 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 61,800 |
| 2024-09-11 | 1.280 | 1.340 | 1.270 | 1.340 | 1.340 | 36,300 |
| 2024-09-10 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 11,500 |
| 2024-09-09 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 45,500 |
| 2024-09-06 | 1.310 | 1.310 | 1.230 | 1.280 | 1.280 | 31,700 |
| 2024-09-05 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 16,800 |
| 2024-09-04 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 35,200 |
| 2024-09-03 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 220,300 |
| 2024-08-30 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 46,900 |
| 2024-08-29 | 1.340 | 1.400 | 1.330 | 1.370 | 1.370 | 53,700 |
| 2024-08-28 | 1.360 | 1.360 | 1.320 | 1.340 | 1.340 | 36,500 |
| 2024-08-27 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 20,000 |
| 2024-08-26 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 90,000 |
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.