Avino Silver & Gold Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.460 | 7.560 | 7.340 | 7.350 | 7.350 | 513,274 |
| 2026-10-16 | 7.490 | 7.820 | 7.430 | 7.550 | 7.550 | 1,335,344 |
| 2026-10-15 | 7.100 | 7.410 | 6.920 | 7.350 | 7.350 | 683,100 |
| 2026-10-14 | 7.110 | 7.170 | 6.840 | 6.970 | 6.970 | 773,900 |
| 2026-10-13 | 7.730 | 7.750 | 7.320 | 7.380 | 7.380 | 598,600 |
| 2026-10-09 | 7.990 | 8.100 | 7.880 | 7.890 | 7.890 | 466,700 |
| 2026-10-08 | 7.560 | 7.780 | 7.560 | 7.740 | 7.740 | 541,000 |
| 2026-10-07 | 7.580 | 7.690 | 7.430 | 7.620 | 7.620 | 449,200 |
| 2026-10-06 | 7.980 | 8.030 | 7.770 | 7.910 | 7.910 | 395,000 |
| 2026-10-05 | 8.050 | 8.050 | 7.750 | 7.930 | 7.930 | 440,300 |
| 2026-10-02 | 8.010 | 8.020 | 7.750 | 7.930 | 7.930 | 455,000 |
| 2026-10-01 | 7.910 | 7.970 | 7.820 | 7.840 | 7.840 | 456,300 |
| 2026-09-30 | 8.050 | 8.100 | 7.870 | 7.900 | 7.900 | 573,300 |
| 2026-09-29 | 8.000 | 8.020 | 7.790 | 7.980 | 7.980 | 509,800 |
| 2026-09-28 | 8.000 | 8.140 | 7.880 | 7.950 | 7.950 | 634,800 |
| 2026-09-25 | 8.440 | 8.450 | 8.160 | 8.380 | 8.380 | 651,000 |
| 2026-09-24 | 8.340 | 8.420 | 8.230 | 8.350 | 8.350 | 510,500 |
| 2026-09-23 | 8.760 | 8.790 | 8.390 | 8.500 | 8.500 | 713,200 |
| 2026-09-22 | 8.690 | 9.160 | 8.640 | 9.130 | 9.130 | 672,200 |
| 2026-09-21 | 9.000 | 9.000 | 8.610 | 8.690 | 8.690 | 683,000 |
| 2026-09-18 | 8.950 | 9.040 | 8.760 | 8.940 | 8.940 | 2,348,300 |
| 2026-09-17 | 8.800 | 8.870 | 8.610 | 8.800 | 8.800 | 761,800 |
| 2026-09-16 | 8.800 | 8.800 | 8.170 | 8.340 | 8.340 | 1,217,700 |
| 2026-09-15 | 8.700 | 8.780 | 8.400 | 8.530 | 8.530 | 649,200 |
| 2026-09-14 | 8.580 | 8.820 | 8.450 | 8.700 | 8.700 | 682,800 |
| 2026-09-11 | 10.040 | 10.100 | 8.910 | 9.000 | 9.000 | 1,509,600 |
| 2026-09-10 | 9.840 | 10.080 | 9.690 | 9.850 | 9.850 | 557,000 |
| 2026-09-09 | 10.220 | 10.390 | 10.030 | 10.140 | 10.140 | 555,100 |
| 2026-09-08 | 10.080 | 10.290 | 10.050 | 10.060 | 10.060 | 360,200 |
| 2026-09-04 | 10.290 | 10.510 | 10.120 | 10.140 | 10.140 | 537,200 |
| 2026-09-03 | 10.640 | 10.760 | 10.320 | 10.590 | 10.590 | 706,900 |
| 2026-09-02 | 10.000 | 10.560 | 10.000 | 10.360 | 10.360 | 784,800 |
| 2026-09-01 | 9.700 | 10.230 | 9.620 | 9.760 | 9.760 | 643,400 |
| 2026-08-31 | 10.280 | 10.280 | 9.940 | 10.160 | 10.160 | 741,600 |
| 2026-08-28 | 10.810 | 10.950 | 10.140 | 10.380 | 10.380 | 989,600 |
| 2026-08-27 | 10.480 | 10.770 | 10.480 | 10.700 | 10.700 | 452,500 |
| 2026-08-26 | 10.150 | 10.640 | 10.090 | 10.500 | 10.500 | 529,200 |
| 2026-08-25 | 9.970 | 10.410 | 9.950 | 10.340 | 10.340 | 378,700 |
| 2026-08-24 | 10.400 | 10.520 | 10.050 | 10.190 | 10.190 | 557,000 |
| 2026-08-21 | 10.730 | 10.830 | 10.180 | 10.190 | 10.190 | 597,600 |
| 2026-08-20 | 10.250 | 10.850 | 10.250 | 10.450 | 10.450 | 883,700 |
| 2026-08-19 | 9.950 | 10.510 | 9.880 | 10.450 | 10.450 | 865,500 |
| 2026-08-18 | 9.790 | 9.980 | 9.370 | 9.480 | 9.480 | 663,100 |
| 2026-08-17 | 9.800 | 10.070 | 9.630 | 9.970 | 9.970 | 608,600 |
| 2026-08-14 | 9.820 | 10.090 | 9.710 | 9.730 | 9.730 | 821,800 |
| 2026-08-13 | 9.700 | 9.970 | 9.510 | 9.640 | 9.640 | 936,000 |
| 2026-08-12 | 10.420 | 10.420 | 9.720 | 9.940 | 9.940 | 1,495,200 |
| 2026-08-11 | 10.190 | 10.300 | 10.090 | 10.230 | 10.230 | 814,900 |
| 2026-08-10 | 9.610 | 10.260 | 9.600 | 10.180 | 10.180 | 882,200 |
| 2026-08-07 | 9.460 | 9.760 | 9.280 | 9.600 | 9.600 | 887,800 |
| 2026-08-06 | 8.900 | 9.170 | 8.860 | 8.950 | 8.950 | 671,800 |
| 2026-08-05 | 8.760 | 9.230 | 8.740 | 9.110 | 9.110 | 1,102,300 |
| 2026-08-04 | 7.940 | 8.430 | 7.930 | 8.310 | 8.310 | 798,800 |
| 2026-07-31 | 7.600 | 7.640 | 7.330 | 7.420 | 7.420 | 642,700 |
| 2026-07-30 | 7.640 | 7.750 | 7.410 | 7.730 | 7.730 | 510,200 |
| 2026-07-29 | 7.730 | 7.730 | 7.260 | 7.410 | 7.410 | 909,300 |
| 2026-07-28 | 7.870 | 7.870 | 7.560 | 7.770 | 7.770 | 686,900 |
| 2026-07-27 | 8.130 | 8.170 | 7.730 | 8.050 | 8.050 | 729,600 |
| 2026-07-24 | 8.040 | 8.180 | 7.820 | 7.950 | 7.950 | 645,500 |
| 2026-07-23 | 8.370 | 8.440 | 7.900 | 7.980 | 7.980 | 934,300 |
Page 1 of 3 · 126 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.