ASM - Avino Silver & Gold Mines Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.67000.70000.67000.69000.69001,399,000
May 28, 20200.68000.70000.61000.63000.63001,123,300
May 27, 20200.58000.65000.56000.65000.65001,297,000
May 26, 20200.69000.69000.58000.62000.62001,270,500
May 22, 20200.67000.72000.65000.66000.66001,129,400
May 21, 20200.62000.65000.56000.64000.64002,192,700
May 20, 20200.65000.76000.65000.65000.65004,294,300
May 19, 20200.56000.65000.53000.64000.64002,091,700
May 18, 20200.55000.60000.51000.57000.57002,600,400
May 15, 20200.42000.53000.41000.52000.52002,745,200
May 14, 20200.39000.40000.37000.40000.4000718,400
May 13, 20200.42000.42000.38000.39000.3900291,700
May 12, 20200.40000.41000.40000.40000.4000514,400
May 11, 20200.41000.42000.40000.41000.4100498,400
May 08, 20200.42000.42000.39000.41000.41001,107,700
May 07, 20200.41000.42000.40000.41000.4100936,900
May 06, 20200.40000.41000.39000.41000.4100302,600
May 05, 20200.42000.42000.39000.40000.4000495,000
May 04, 20200.41000.42000.41000.41000.4100402,800
May 01, 20200.40000.41000.39000.41000.4100243,800
Apr 30, 20200.42000.42000.39000.40000.4000395,300
Apr 29, 20200.42000.43000.41000.42000.4200373,800
Apr 28, 20200.43000.43000.39000.42000.4200486,200
Apr 27, 20200.44000.44000.41000.42000.4200236,000
Apr 24, 20200.42000.43000.40000.42000.4200360,000
Apr 23, 20200.44000.45000.41000.42000.42001,034,100
Apr 22, 20200.42000.43000.41000.42000.4200385,600
Apr 21, 20200.41000.41000.38000.41000.4100565,200
Apr 20, 20200.41000.42000.39000.42000.4200383,200
Apr 17, 20200.40000.41000.39000.41000.4100240,800
Apr 16, 20200.41000.43000.39000.42000.4200577,400
Apr 15, 20200.42000.42000.37000.39000.3900577,600
Apr 14, 20200.43000.46000.40000.43000.4300943,500
Apr 13, 20200.38000.41000.37000.40000.4000937,500
Apr 09, 20200.37000.37000.36000.36000.3600409,800
Apr 08, 20200.35000.35000.33000.34000.3400192,300
Apr 07, 20200.34000.36000.33000.35000.3500271,800
Apr 06, 20200.31000.34000.30000.33000.3300349,700
Apr 03, 20200.33000.33000.28000.30000.3000384,200
Apr 02, 20200.31000.33000.31000.32000.3200410,300
Apr 01, 20200.35000.35000.31000.33000.3300152,800
Mar 31, 20200.33000.35000.33000.34000.340093,900
Mar 30, 20200.35000.36000.32000.32000.3200243,700
Mar 27, 20200.36000.37000.35000.35000.3500265,700
Mar 26, 20200.39000.39000.34000.36000.3600447,000
Mar 25, 20200.39000.40000.34000.37000.3700552,000
Mar 24, 20200.34000.38000.33000.37000.3700689,100
Mar 23, 20200.32000.34000.31000.34000.3400612,900
Mar 20, 20200.33000.35000.30000.32000.3200275,800
Mar 19, 20200.32000.34000.30000.31000.3100611,500
Mar 18, 20200.36000.36000.28000.30000.3000513,200
Mar 17, 20200.30000.39000.30000.36000.3600766,600
Mar 16, 20200.28000.31000.26000.28000.2800569,100
Mar 13, 20200.29000.34000.27000.30000.3000594,500
Mar 12, 20200.30000.33000.28000.28000.2800660,100
Mar 11, 20200.40000.40000.33000.35000.3500476,100
Mar 10, 20200.39000.41000.37000.39000.3900286,000
Mar 09, 20200.42000.42000.38000.41000.4100441,200
Mar 06, 20200.44000.45000.42000.43000.4300330,200
Mar 05, 20200.45000.45000.43000.44000.4400315,000
Mar 04, 20200.47000.47000.41000.44000.4400310,800
Mar 03, 20200.46000.46000.43000.45000.4500534,100
Mar 02, 20200.45000.46000.41000.44000.4400693,800
Feb 28, 20200.42000.43000.33000.39000.39001,418,700
Feb 27, 20200.51000.51000.43000.45000.45001,122,400
Feb 26, 20200.49000.51000.49000.50000.5000580,100
Feb 25, 20200.53000.54000.48000.49000.4900720,400
Feb 24, 20200.56000.56000.52000.53000.5300697,000
Feb 21, 20200.53000.55000.53000.53000.5300416,600
Feb 20, 20200.54000.55000.50000.52000.5200517,300
Feb 19, 20200.55000.55000.54000.55000.5500297,900
Feb 18, 20200.52000.55000.51000.55000.5500539,400
Feb 14, 20200.52000.53000.50000.51000.5100196,000
Feb 13, 20200.51000.51000.50000.51000.5100204,500
Feb 12, 20200.50000.51000.50000.51000.5100163,900
Feb 11, 20200.51000.51000.50000.50000.5000245,300
Feb 10, 20200.51000.52000.51000.51000.5100283,700
Feb 07, 20200.52000.53000.51000.52000.5200167,400
Feb 06, 20200.54000.54000.52000.53000.5300204,100
Feb 05, 20200.51000.54000.51000.53000.5300110,100
Feb 04, 20200.54000.54000.51000.52000.5200215,000
Feb 03, 20200.54000.55000.54000.54000.5400195,700
Jan 31, 20200.52000.55000.51000.55000.5500198,700
Jan 30, 20200.53000.53000.52000.52000.5200158,200
Jan 29, 20200.53000.53000.51000.53000.5300317,500
Jan 28, 20200.53000.54000.53000.53000.5300182,600
Jan 27, 20200.53000.56000.52000.54000.5400766,600
Jan 24, 20200.52000.53000.52000.52000.5200347,500
Jan 23, 20200.52000.52000.52000.52000.5200175,800
Jan 22, 20200.52000.53000.52000.52000.5200104,500
Jan 21, 20200.52000.53000.50000.53000.5300402,300
Jan 17, 20200.54000.54000.50000.53000.5300487,200
Jan 16, 20200.56000.56000.51000.53000.5300323,500
Jan 15, 20200.54000.56000.53000.54000.5400197,800
Jan 14, 20200.54000.55000.53000.54000.5400322,900
Jan 13, 20200.56000.56000.54000.54000.5400288,900
Jan 10, 20200.55000.56000.54000.56000.5600317,600
Jan 09, 20200.57000.58000.55000.56000.5600271,300
Jan 08, 20200.59000.60000.57000.57000.5700267,800
Jan 07, 20200.61000.61000.59000.60000.6000276,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...