ASM - Avino Silver & Gold Mines Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.51900.51000.50000.50670.5067149,396
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
Jan 06, 20200.64000.65000.60000.61000.6100530,600
Jan 03, 20200.64000.64000.63000.64000.6400608,000
Jan 02, 20200.59000.63000.59000.62000.6200541,800
Dec 31, 20190.57000.58000.57000.58000.5800224,500
Dec 30, 20190.56000.58000.56000.57000.5700286,100
Dec 27, 20190.57000.57000.56000.56000.5600418,100
Dec 26, 20190.55000.57000.55000.56000.5600497,100
Dec 24, 20190.53000.54000.52000.54000.5400219,900
Dec 23, 20190.51000.53000.50000.52000.5200352,800
Dec 20, 20190.52000.53000.50000.51000.5100430,100
Dec 19, 20190.51000.52000.51000.52000.5200428,300
Dec 18, 20190.52000.55000.52000.53000.530097,000
Dec 17, 20190.54000.54000.52000.53000.5300157,300
Dec 16, 20190.53000.56000.52000.53000.5300309,100
Dec 13, 20190.53000.54000.52000.53000.5300200,300
Dec 12, 20190.55000.56000.52000.54000.5400275,100
Dec 11, 20190.53000.54000.52000.54000.5400154,300
Dec 10, 20190.54000.54000.53000.53000.5300172,100
Dec 09, 20190.55000.55000.52000.52000.520098,000
Dec 06, 20190.56000.57000.52000.53000.5300212,000
Dec 05, 20190.56000.58000.54000.57000.5700305,200
Dec 04, 20190.56000.58000.54000.57000.5700238,700
Dec 03, 20190.55000.55000.54000.55000.5500497,800
Dec 02, 20190.52000.53000.51000.53000.5300243,700
Nov 29, 20190.51000.54000.51000.54000.5400128,100
Nov 27, 20190.52000.53000.52000.52000.520074,700
Nov 26, 20190.51000.53000.51000.52000.5200113,800
Nov 25, 20190.53000.54000.51000.51000.5100173,500
Nov 22, 20190.52000.54000.51000.52000.5200151,400
Nov 21, 20190.51000.52000.50000.52000.5200211,400
Nov 20, 20190.53000.54000.52000.53000.5300199,300
Nov 19, 20190.50000.53000.49000.52000.5200291,200
Nov 18, 20190.50000.51000.50000.51000.5100245,300
Nov 15, 20190.49000.50000.49000.49000.4900181,500
Nov 14, 20190.50000.50000.49000.50000.5000177,200
Nov 13, 20190.50000.51000.49000.49000.490089,100
Nov 12, 20190.50000.51000.48000.49000.4900266,600
Nov 11, 20190.51000.52000.50000.51000.5100166,000
Nov 08, 20190.48000.52000.48000.51000.5100468,600
Nov 07, 20190.52000.53000.49000.50000.5000291,600
Nov 06, 20190.53000.53000.50000.52000.5200226,100
Nov 05, 20190.51000.53000.49000.51000.5100364,500
Nov 04, 20190.55000.55000.52000.53000.5300336,500
Nov 01, 20190.57000.57000.54000.55000.5500326,700
Oct 31, 20190.58000.58000.56000.56000.5600150,100
Oct 30, 20190.54000.58000.54000.57000.5700148,000
Oct 29, 20190.57000.58000.55000.55000.5500162,600
Oct 28, 20190.58000.60000.57000.58000.5800357,500
Oct 25, 20190.54000.58000.54000.58000.5800418,900
Oct 24, 20190.52000.52000.51000.52000.5200171,800
Oct 23, 20190.50000.51000.50000.51000.510076,600
Oct 22, 20190.50000.51000.47000.50000.5000139,900
Oct 21, 20190.52000.53000.49000.49000.4900263,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...