ASM - Avino Silver & Gold Mines Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.49000.51000.49000.51000.5100207,900
Oct 17, 20190.48000.50000.48000.48000.4800370,300
Oct 16, 20190.52000.52000.48000.49000.4900456,000
Oct 15, 20190.54000.55000.51000.51000.5100420,900
Oct 14, 20190.55000.56000.54000.55000.5500157,300
Oct 11, 20190.56000.57000.55000.56000.5600188,000
Oct 10, 20190.57000.57000.55000.56000.5600239,100
Oct 09, 20190.57000.58000.56000.56000.5600176,000
Oct 08, 20190.57000.58000.57000.57000.5700336,200
Oct 07, 20190.56000.57000.56000.57000.5700235,700
Oct 04, 20190.57000.57000.56000.56000.5600398,400
Oct 03, 20190.58000.59000.57000.57000.5700163,600
Oct 02, 20190.59000.61000.55000.57000.5700457,300
Oct 01, 20190.59000.61000.58000.58000.5800269,400
Sep 30, 20190.59000.61000.58000.59000.5900344,700
Sep 27, 20190.61000.63000.61000.62000.6200365,600
Sep 26, 20190.63000.64000.62000.63000.6300282,500
Sep 25, 20190.67000.67000.62000.63000.6300263,700
Sep 24, 20190.64000.65000.63000.64000.6400349,500
Sep 23, 20190.64000.68000.62000.64000.6400627,700
Sep 20, 20190.61000.62000.60000.61000.6100196,500
Sep 19, 20190.62000.62000.60000.60000.6000169,200
Sep 18, 20190.63000.63000.60000.61000.6100351,700
Sep 17, 20190.63000.63000.61000.62000.6200329,000
Sep 16, 20190.63000.63000.59000.62000.6200461,300
Sep 13, 20190.60000.62000.60000.61000.6100221,800
Sep 12, 20190.64000.64000.60000.60000.6000387,600
Sep 11, 20190.61000.62000.59000.61000.6100246,400
Sep 10, 20190.60000.61000.58000.60000.6000339,700
Sep 09, 20190.63000.63000.56000.60000.60001,094,600
Sep 06, 20190.65000.66000.61000.62000.6200595,600
Sep 05, 20190.68000.68000.64000.65000.6500544,300
Sep 04, 20190.68000.70000.67000.69000.6900520,300
Sep 03, 20190.67000.69000.66000.67000.6700866,700
Aug 30, 20190.65000.68000.65000.66000.6600547,700
Aug 29, 20190.70000.70000.65000.66000.6600837,600
Aug 28, 20190.69000.70000.65000.68000.6800992,400
Aug 27, 20190.68000.69000.66000.67000.67001,291,000
Aug 26, 20190.68000.70000.65000.65000.6500767,500
Aug 23, 20190.62000.70000.62000.65000.6500958,600
Aug 22, 20190.61000.63000.61000.62000.6200311,600
Aug 21, 20190.63000.63000.60000.61000.6100437,000
Aug 20, 20190.63000.66000.61000.63000.6300839,100
Aug 19, 20190.64000.65000.61000.63000.6300496,500
Aug 16, 20190.67000.67000.63000.65000.6500653,000
Aug 15, 20190.68000.68000.66000.67000.6700516,800
Aug 14, 20190.70000.71000.66000.68000.6800617,000
Aug 13, 20190.70000.70000.65000.66000.6600902,200
Aug 12, 20190.75000.75000.68000.68000.6800861,400
Aug 09, 20190.74000.75000.70000.71000.7100771,600
Aug 08, 20190.75000.77000.71000.73000.7300940,000
Aug 07, 20190.77000.78000.73000.74000.74001,526,600
Aug 06, 20190.76000.77000.69000.72000.72001,205,200
Aug 05, 20190.74000.80000.74000.75000.75001,562,500
Aug 02, 20190.68000.74000.68000.69000.6900710,100
Aug 01, 20190.69000.70000.66000.69000.69001,312,200
Jul 31, 20190.77000.77000.71000.72000.7200655,600
Jul 30, 20190.72000.78000.71000.77000.7700553,100
Jul 29, 20190.77000.78000.70000.71000.7100792,000
Jul 26, 20190.80000.80000.75000.77000.7700623,600
Jul 25, 20190.74000.80000.73000.78000.78001,390,200
Jul 24, 20190.71000.81000.70000.80000.80001,201,300
Jul 23, 20190.70000.71000.67000.69000.6900644,900
Jul 22, 20190.70000.71000.67000.69000.6900758,400
Jul 19, 20190.74000.74000.60000.68000.68001,764,800
Jul 18, 20190.66000.73000.64000.71000.71001,728,900
Jul 17, 20190.61000.64000.57000.63000.63001,067,300
Jul 16, 20190.56000.60000.54000.59000.5900525,000
Jul 15, 20190.55000.55000.53000.53000.5300305,600
Jul 12, 20190.55000.56000.51000.53000.5300394,700
Jul 11, 20190.56000.57000.53000.54000.5400289,100
Jul 10, 20190.58000.59000.55000.56000.5600439,500
Jul 09, 20190.57000.57000.55000.57000.5700211,700
Jul 08, 20190.61000.61000.56000.57000.5700242,000
Jul 05, 20190.60000.60000.57000.58000.5800352,800
Jul 03, 20190.57000.60000.56000.58000.5800427,400
Jul 02, 20190.58000.58000.55000.55000.5500290,700
Jul 01, 20190.55000.58000.54000.55000.5500456,900
Jun 28, 20190.57000.58000.53000.55000.5500480,300
Jun 27, 20190.57000.57000.54000.57000.5700204,300
Jun 26, 20190.57000.58000.55000.57000.5700291,300
Jun 25, 20190.58000.59000.55000.57000.5700494,200
Jun 24, 20190.54000.58000.51000.56000.5600511,000
Jun 21, 20190.50000.53000.50000.52000.5200191,900
Jun 20, 20190.50000.52000.48000.51000.5100464,000
Jun 19, 20190.48000.48000.44000.47000.4700307,100
Jun 18, 20190.50000.51000.48000.48000.4800219,100
Jun 17, 20190.49000.51000.48000.49000.4900168,600
Jun 14, 20190.50000.51000.48000.49000.4900180,100
Jun 13, 20190.49000.50000.48000.48000.480083,700
Jun 12, 20190.50000.51000.49000.50000.5000127,900
Jun 11, 20190.48000.51000.47000.50000.5000181,300
Jun 10, 20190.51000.51000.48000.48000.4800371,000
Jun 07, 20190.52000.53000.50000.51000.5100180,000
Jun 06, 20190.50000.54000.49000.50000.5000273,800
Jun 05, 20190.49000.54000.49000.49000.4900231,500
Jun 04, 20190.48000.51000.46000.49000.4900207,900
Jun 03, 20190.45000.50000.45000.49000.4900445,800
May 31, 20190.42000.45000.41000.44000.4400279,000
May 30, 20190.42000.42000.39000.41000.4100150,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...