UK markets close in 7 hours 57 minutes

Avino Silver & Gold Mines Ltd. (ASM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.7312-0.0388 (-5.04%)
At close: 04:00PM EDT
0.7289 -0.00 (-0.31%)
After hours: 07:49PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.76000.76000.72000.73000.7300677,500
29 Apr 20240.77000.80000.76000.77000.7700440,700
26 Apr 20240.76000.77000.75000.77000.7700497,700
25 Apr 20240.70000.76000.70000.75000.7500615,000
24 Apr 20240.71000.72000.70000.71000.7100313,400
23 Apr 20240.69000.72000.69000.72000.7200534,800
22 Apr 20240.70000.72000.69000.70000.70001,228,300
19 Apr 20240.73000.75000.73000.75000.7500517,300
18 Apr 20240.76000.76000.73000.74000.7400420,100
17 Apr 20240.77000.78000.74000.75000.7500935,000
16 Apr 20240.74000.77000.71000.75000.75001,559,100
15 Apr 20240.76000.76000.71000.75000.75002,053,000
12 Apr 20240.82000.84000.75000.77000.77002,537,100
11 Apr 20240.78000.79000.77000.79000.79001,326,000
10 Apr 20240.78000.79000.76000.78000.78001,438,400
09 Apr 20240.84000.84000.77000.79000.79001,609,500
08 Apr 20240.85000.85000.76000.81000.81002,559,500
05 Apr 20240.75000.86000.72000.81000.81001,910,600
04 Apr 20240.83000.83000.74000.76000.76002,000,200
03 Apr 20240.77000.88000.77000.81000.81002,077,400
02 Apr 20240.76000.79000.73000.76000.76001,474,400
01 Apr 20240.65000.76000.64000.76000.76002,329,400
28 Mar 20240.60000.62000.59000.62000.6200996,300
27 Mar 20240.58000.60000.58000.59000.5900389,200
26 Mar 20240.60000.60000.58000.58000.5800262,800
25 Mar 20240.58000.59000.57000.58000.5800449,600
22 Mar 20240.58000.59000.57000.57000.5700451,700
21 Mar 20240.60000.61000.57000.58000.5800868,500
20 Mar 20240.56000.59000.56000.59000.5900551,600
19 Mar 20240.58000.58000.55000.56000.5600485,800
18 Mar 20240.60000.60000.56000.58000.5800577,000
15 Mar 20240.59000.60000.57000.60000.6000678,100
14 Mar 20240.59000.62000.56000.57000.5700949,700
13 Mar 20240.54000.59000.53000.59000.59001,406,600
12 Mar 20240.54000.55000.53000.54000.5400549,100
11 Mar 20240.51000.57000.51000.55000.55001,271,100
08 Mar 20240.52000.52000.50000.52000.5200638,500
07 Mar 20240.51000.51000.50000.51000.5100618,400
06 Mar 20240.51000.51000.50000.50000.5000835,300
05 Mar 20240.50000.51000.50000.50000.5000558,700
04 Mar 20240.49000.50000.48000.49000.49001,104,700
01 Mar 20240.47000.48000.46000.48000.4800639,300
29 Feb 20240.46000.47000.45000.46000.4600263,700
28 Feb 20240.45000.45000.45000.45000.4500236,700
27 Feb 20240.45000.45000.45000.45000.4500300,100
26 Feb 20240.45000.45000.44000.44000.4400367,500
23 Feb 20240.45000.46000.44000.45000.4500216,000
22 Feb 20240.46000.47000.44000.44000.4400748,300
21 Feb 20240.46000.47000.46000.46000.4600186,700
20 Feb 20240.47000.48000.46000.47000.4700465,800
16 Feb 20240.48000.48000.47000.48000.4800238,600
15 Feb 20240.46000.48000.46000.48000.4800461,500
14 Feb 20240.46000.46000.45000.45000.4500405,800
13 Feb 20240.46000.47000.45000.46000.4600485,900
12 Feb 20240.48000.48000.46000.47000.4700246,000
09 Feb 20240.46000.46000.45000.46000.4600435,800
08 Feb 20240.46000.46000.45000.46000.4600257,800
07 Feb 20240.46000.47000.45000.46000.4600271,500
06 Feb 20240.46000.47000.46000.47000.4700154,600
05 Feb 20240.47000.48000.46000.46000.4600452,800
02 Feb 20240.47000.48000.47000.48000.4800465,500
01 Feb 20240.48000.49000.48000.48000.4800561,500
31 Jan 20240.49000.49000.46000.48000.4800594,600
30 Jan 20240.48000.49000.47000.49000.4900512,800
29 Jan 20240.49000.49000.48000.49000.4900659,000
26 Jan 20240.48000.48000.47000.48000.4800288,100
25 Jan 20240.48000.48000.46000.48000.4800478,100
24 Jan 20240.48000.49000.46000.48000.4800671,800
23 Jan 20240.47000.47000.45000.47000.4700339,100
22 Jan 20240.47000.47000.45000.46000.4600241,800
19 Jan 20240.46000.46000.45000.46000.4600231,000
18 Jan 20240.46000.47000.45000.46000.4600319,100
17 Jan 20240.46000.46000.46000.46000.4600325,600
16 Jan 20240.48000.49000.46000.47000.4700407,000
12 Jan 20240.47000.49000.47000.48000.4800396,600
11 Jan 20240.47000.47000.46000.47000.4700452,100
10 Jan 20240.47000.48000.46000.47000.4700259,900
09 Jan 20240.50000.50000.47000.47000.4700594,300
08 Jan 20240.48000.49000.47000.49000.4900454,000
05 Jan 20240.50000.51000.48000.49000.4900568,600
04 Jan 20240.50000.50000.49000.49000.4900482,400
03 Jan 20240.51000.51000.50000.50000.5000644,800
02 Jan 20240.52000.53000.51000.52000.5200826,000
29 Dec 20230.52000.53000.52000.52000.5200722,700
28 Dec 20230.53000.54000.52000.53000.5300747,000
27 Dec 20230.52000.54000.52000.53000.5300944,600
26 Dec 20230.52000.52000.51000.51000.5100490,000
22 Dec 20230.51000.53000.51000.51000.51001,132,300
21 Dec 20230.50000.51000.49000.49000.4900846,900
20 Dec 20230.50000.51000.49000.50000.5000509,000
19 Dec 20230.51000.52000.50000.50000.5000986,200
18 Dec 20230.50000.51000.49000.50000.5000482,300
15 Dec 20230.50000.51000.50000.50000.5000572,800
14 Dec 20230.54000.54000.50000.50000.50001,824,700
13 Dec 20230.48000.55000.47000.51000.51001,161,700
12 Dec 20230.52000.52000.47000.48000.4800546,000
11 Dec 20230.51000.51000.50000.50000.5000383,600
08 Dec 20230.51000.52000.49000.50000.50001,346,300
07 Dec 20230.53000.53000.51000.51000.5100382,400
06 Dec 20230.52000.54000.52000.53000.5300408,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...