NYSEAMERICAN : ASM
Avino Silver & Gold Mines Ltd. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 4.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 738.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avino Silver & Gold Mines Ltd. (ASM) closed at 4.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.415 | 4.415 | 4.21 | 4.34 | 3,754,085 | -5.86% |
| 2026-10-29 | 4.6 | 4.7 | 4.53 | 4.61 | 2,765,257 | -3.76% |
| 2026-10-28 | 4.78 | 4.82 | 4.67 | 4.79 | 2,788,565 | -0.62% |
| 2026-10-27 | 4.62 | 4.83 | 4.61 | 4.82 | 2,449,333 | +4.78% |
| 2026-10-26 | 4.66 | 4.675 | 4.505 | 4.6 | 3,330,715 | -0.86% |
| 2026-10-23 | 4.71 | 4.74 | 4.525 | 4.64 | 3,698,444 | -2.73% |
| 2026-10-22 | 4.95 | 4.971 | 4.742 | 4.77 | 3,629,161 | -8.45% |
| 2026-10-21 | 5.24 | 5.24 | 5.115 | 5.21 | 2,045,939 | +0.39% |
| 2026-10-20 | 5.12 | 5.395 | 5.035 | 5.19 | 2,326,602 | -0.38% |
| 2026-10-19 | 5.31 | 5.37 | 5.2 | 5.21 | 2,143,140 | -2.25% |
| 2026-10-16 | 5.26 | 5.54 | 5.245 | 5.33 | 5,107,752 | +2.70% |
| 2026-10-15 | 5 | 5.225 | 4.88 | 5.19 | 3,310,488 | +6.35% |
| 2026-10-14 | 4.99 | 5.03 | 4.8 | 4.88 | 4,921,559 | -6.15% |
| 2026-10-13 | 5.44 | 5.44 | 5.14 | 5.2 | 2,585,454 | -3.70% |
| 2026-10-12 | 5.47 | 5.47 | 5.365 | 5.4 | 1,256,756 | -2.70% |
| 2026-10-09 | 5.6 | 5.69 | 5.525 | 5.55 | 3,048,873 | +1.65% |
| 2026-10-08 | 5.33 | 5.475 | 5.3 | 5.46 | 2,488,854 | +2.63% |
| 2026-10-07 | 5.27 | 5.4 | 5.21 | 5.32 | 2,616,800 | -4.49% |
| 2026-10-06 | 5.6 | 5.658 | 5.45 | 5.57 | 2,466,101 | -0.18% |
| 2026-10-05 | 5.65 | 5.67 | 5.425 | 5.58 | 1,997,484 | +0.54% |
| 2026-10-02 | 5.62 | 5.669 | 5.435 | 5.55 | 2,245,073 | +0.73% |
| 2026-10-01 | 5.56 | 5.59 | 5.48 | 5.51 | 2,437,640 | -0.72% |
| 2026-09-30 | 5.68 | 5.71 | 5.53 | 5.55 | 1,987,268 | -1.42% |
| 2026-09-29 | 5.58 | 5.655 | 5.48 | 5.63 | 2,757,359 | +0.36% |
| 2026-09-28 | 5.68 | 5.745 | 5.555 | 5.61 | 3,079,583 | -5.56% |
| 2026-09-25 | 5.98 | 5.98 | 5.765 | 5.94 | 2,657,112 | +0.51% |
| 2026-09-24 | 5.93 | 5.965 | 5.81 | 5.91 | 2,546,414 | -2.15% |
| 2026-09-23 | 6.24 | 6.263 | 5.95 | 6.04 | 3,348,773 | -6.93% |
| 2026-09-22 | 6.17 | 6.515 | 6.145 | 6.49 | 3,261,443 | +5.02% |
| 2026-09-21 | 6.43 | 6.44 | 6.135 | 6.18 | 3,076,904 | -3.13% |
| 2026-09-18 | 6.4 | 6.46 | 6.254 | 6.38 | 2,693,945 | +1.43% |
| 2026-09-17 | 6.29 | 6.345 | 6.151 | 6.29 | 2,952,023 | +5.36% |
| 2026-09-16 | 6.3 | 6.31 | 5.83 | 5.97 | 3,841,455 | -2.77% |
| 2026-09-15 | 6.28 | 6.31 | 6.031 | 6.14 | 3,431,220 | -1.44% |
| 2026-09-14 | 6.19 | 6.355 | 6.075 | 6.23 | 3,392,731 | -4.01% |
| 2026-09-11 | 7.22 | 7.3 | 6.43 | 6.49 | 6,030,253 | -8.85% |
| 2026-09-10 | 7.08 | 7.3 | 7.01 | 7.12 | 3,309,045 | -3.26% |
| 2026-09-09 | 7.48 | 7.55 | 7.26 | 7.36 | 5,169,903 | +0.82% |
| 2026-09-08 | 7.32 | 7.475 | 7.28 | 7.3 | 4,050,869 | -0.41% |
| 2026-09-04 | 7.36 | 7.6 | 7.315 | 7.33 | 4,955,229 | -4.68% |
| 2026-09-03 | 7.8 | 7.84 | 7.465 | 7.69 | 5,163,464 | +2.53% |
| 2026-09-02 | 7.19 | 7.6 | 7.18 | 7.5 | 4,315,053 | +6.99% |
| 2026-09-01 | 6.99 | 7.364 | 6.92 | 7.01 | 3,315,088 | -3.97% |
| 2026-08-31 | 7.37 | 7.415 | 7.155 | 7.3 | 2,763,174 | -2.28% |
| 2026-08-28 | 7.84 | 7.9 | 7.285 | 7.47 | 5,586,730 | -3.36% |
| 2026-08-27 | 7.57 | 7.77 | 7.55 | 7.73 | 3,870,667 | +1.84% |
| 2026-08-26 | 7.31 | 7.67 | 7.28 | 7.59 | 3,548,762 | +1.34% |
| 2026-08-25 | 7.2 | 7.53 | 7.184 | 7.49 | 2,266,930 | +1.77% |
| 2026-08-24 | 7.58 | 7.61 | 7.27 | 7.36 | 2,803,013 | -0.54% |
| 2026-08-21 | 7.85 | 7.88 | 7.38 | 7.4 | 5,391,933 | -2.63% |
| 2026-08-20 | 7.47 | 7.88 | 7.44 | 7.6 | 6,587,108 | +0.40% |
| 2026-08-19 | 7.18 | 7.62 | 7.165 | 7.57 | 4,816,812 | +10.83% |
| 2026-08-18 | 7.05 | 7.195 | 6.75 | 6.83 | 4,616,185 | -5.14% |
| 2026-08-17 | 7.11 | 7.25 | 6.95 | 7.2 | 3,895,982 | +2.56% |
| 2026-08-14 | 7.08 | 7.27 | 6.99 | 7.02 | 3,878,121 | +1.59% |
| 2026-08-13 | 7 | 7.157 | 6.815 | 6.91 | 4,720,133 | -3.22% |
| 2026-08-12 | 7.44 | 7.5 | 6.97 | 7.14 | 8,087,891 | -3.25% |
| 2026-08-11 | 7.3 | 7.4 | 7.23 | 7.38 | 3,726,005 | +0.96% |
| 2026-08-10 | 6.88 | 7.36 | 6.88 | 7.31 | 5,580,293 | +6.25% |
| 2026-08-07 | 6.8 | 6.99 | 6.655 | 6.88 | 5,462,036 | +7.84% |
| 2026-08-06 | 6.39 | 6.54 | 6.31 | 6.38 | 2,978,636 | -1.54% |
| 2026-08-05 | 6.27 | 6.585 | 6.22 | 6.48 | 5,634,905 | +9.64% |
| 2026-08-04 | 5.77 | 5.99 | 5.64 | 5.91 | 3,584,931 | +6.87% |
| 2026-08-03 | 5.28 | 5.55 | 5.175 | 5.53 | 2,254,253 | +3.75% |
| 2026-07-31 | 5.39 | 5.45 | 5.211 | 5.33 | 2,667,805 | -3.62% |
| 2026-07-30 | 5.4 | 5.54 | 5.265 | 5.53 | 2,841,024 | +4.93% |
| 2026-07-29 | 5.48 | 5.515 | 5.15 | 5.27 | 3,790,963 | -4.18% |
| 2026-07-28 | 5.51 | 5.56 | 5.35 | 5.5 | 2,228,453 | -3.34% |
| 2026-07-27 | 5.76 | 5.79 | 5.47 | 5.69 | 2,281,130 | +1.07% |
| 2026-07-24 | 5.74 | 5.815 | 5.531 | 5.63 | 2,061,129 | -1.05% |
| 2026-07-23 | 5.93 | 6.005 | 5.61 | 5.69 | 3,950,742 | -9.11% |
| 2026-07-22 | 6.17 | 6.515 | 6.14 | 6.26 | 5,699,396 | +3.47% |
| 2026-07-21 | 5.66 | 6.08 | 5.66 | 6.05 | 4,164,636 | +8.62% |
| 2026-07-20 | 5.48 | 5.6 | 5.435 | 5.57 | 2,446,872 | +1.27% |
| 2026-07-17 | 5.4 | 5.57 | 5.25 | 5.5 | 3,037,651 | -0.18% |
| 2026-07-16 | 5.74 | 5.85 | 5.45 | 5.51 | 3,256,234 | -7.08% |
| 2026-07-15 | 5.93 | 6.075 | 5.69 | 5.93 | 1,991,111 | -0.84% |
| 2026-07-14 | 5.97 | 6.085 | 5.895 | 5.98 | 2,039,673 | +4.18% |
| 2026-07-13 | 5.86 | 5.9 | 5.645 | 5.74 | 3,067,648 | -5.12% |
| 2026-07-10 | 6.07 | 6.16 | 5.99 | 6.05 | 1,627,381 | -1.63% |
| 2026-07-09 | 5.9 | 6.187 | 5.825 | 6.15 | 2,498,963 | +7.33% |
| 2026-07-08 | 5.86 | 6.01 | 5.52 | 5.73 | 3,558,309 | -5.60% |
| 2026-07-07 | 6.53 | 6.53 | 5.975 | 6.07 | 2,973,780 | -7.75% |
| 2026-07-06 | 6.67 | 6.78 | 6.515 | 6.58 | 2,556,698 | +0.15% |
| 2026-07-02 | 6.59 | 6.89 | 6.42 | 6.57 | 3,528,980 | +3.30% |
| 2026-07-01 | 6.31 | 6.749 | 6.25 | 6.36 | 2,374,079 | +0.32% |
| 2026-06-30 | 6.29 | 6.47 | 6.185 | 6.34 | 2,772,153 | +1.12% |
| 2026-06-29 | 6.11 | 6.27 | 6.005 | 6.27 | 3,514,714 | +1.95% |
| 2026-06-26 | 5.92 | 6.33 | 5.88 | 6.15 | 3,762,942 | +4.95% |
| 2026-06-25 | 5.82 | 5.99 | 5.615 | 5.86 | 4,618,068 | +3.90% |
| 2026-06-24 | 5.57 | 5.78 | 5.515 | 5.64 | 3,908,408 | -4.08% |
| 2026-06-23 | 6.04 | 6.155 | 5.88 | 5.88 | 4,229,375 | -8.41% |
| 2026-06-22 | 6.45 | 6.515 | 6.32 | 6.42 | 2,828,018 | -1.83% |
| 2026-06-18 | 6.7 | 7 | 6.475 | 6.54 | 3,672,684 | -4.25% |
| 2026-06-17 | 6.9 | 7.405 | 6.79 | 6.83 | 7,201,658 | -1.73% |
| 2026-06-16 | 6.83 | 7.07 | 6.67 | 6.95 | 4,617,201 | +1.76% |
| 2026-06-15 | 6.96 | 7.21 | 6.77 | 6.83 | 5,011,325 | +6.89% |
| 2026-06-12 | 6.06 | 6.46 | 6.03 | 6.39 | 6,382,835 | +6.86% |
| 2026-06-11 | 5.47 | 6.005 | 5.445 | 5.98 | 5,461,509 | +9.12% |
| 2026-06-10 | 5.57 | 5.725 | 5.46 | 5.48 | 4,017,131 | -5.03% |
| 2026-06-09 | 6.04 | 6.07 | 5.46 | 5.77 | 5,414,202 | -3.51% |
| 2026-06-08 | 5.95 | 6.06 | 5.86 | 5.98 | 2,722,715 | +2.40% |
| 2026-06-05 | 6.5 | 6.52 | 5.815 | 5.84 | 6,122,784 | -14.12% |
| 2026-06-04 | 7 | 7.06 | 6.735 | 6.8 | 3,489,329 | -0.29% |
| 2026-06-03 | 7.28 | 7.28 | 6.77 | 6.82 | 2,786,439 | -8.09% |
| 2026-06-02 | 7.4 | 7.525 | 7.16 | 7.42 | 3,274,476 | +1.78% |
| 2026-06-01 | 7.07 | 7.465 | 6.91 | 7.29 | 2,912,286 | -0.41% |
| 2026-05-29 | 7.28 | 7.435 | 7.045 | 7.32 | 2,781,919 | +2.23% |
| 2026-05-28 | 6.59 | 7.21 | 6.504 | 7.16 | 4,138,416 | +7.19% |
| 2026-05-27 | 6.71 | 6.83 | 6.665 | 6.68 | 2,230,511 | -3.19% |
| 2026-05-26 | 6.68 | 6.905 | 6.58 | 6.9 | 3,036,584 | +5.67% |
| 2026-05-22 | 6.67 | 6.67 | 6.38 | 6.53 | 2,892,584 | -1.80% |
| 2026-05-21 | 6.6 | 6.825 | 6.53 | 6.65 | 2,808,429 | -1.92% |
| 2026-05-20 | 6.61 | 6.835 | 6.475 | 6.78 | 4,221,126 | +4.63% |
| 2026-05-19 | 6.77 | 6.81 | 6.43 | 6.48 | 4,725,449 | -6.63% |
| 2026-05-18 | 7.15 | 7.315 | 6.85 | 6.94 | 3,968,126 | -2.80% |
| 2026-05-15 | 7.28 | 7.305 | 6.92 | 7.14 | 7,790,058 | -6.79% |
| 2026-05-14 | 7.83 | 8.18 | 7.52 | 7.66 | 7,765,937 | -2.17% |
| 2026-05-13 | 7.85 | 8.19 | 7.57 | 7.83 | 7,181,357 | -1.76% |
| 2026-05-12 | 7.41 | 8.02 | 7.29 | 7.97 | 8,231,667 | +5.98% |