Avino Silver & Gold Mines Ltd. (0XGF.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 02:22PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0100 | 1.0100 | 94,000 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,006 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 26,301 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 65,463 |
| 04 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 15,787 |
| 03 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 42,182 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,100 |
| 08 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 15,506 |
| 07 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 274 |
| 06 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 4,284 |
| 05 Mar 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 1,282 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 3,448 |
| 29 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 1,970 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 1,605 |
| 26 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 312 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,490 |
| 20 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 1,066 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 978 |
| 15 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,266 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 30 |
| 05 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 793 |
| 02 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,795 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,110 |
| 30 Jan 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 319 |
| 29 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 14,924 |
| 26 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 604 |
| 25 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,926 |
| 24 Jan 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 17,276 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 32,163 |
| 19 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,603 |
| 18 Jan 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 253 |
| 17 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 617 |
| 16 Jan 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 5,639 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 9,182 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,700 |
| 09 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 722 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10,750 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 12,016 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 25,031 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 81 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.