U.S. markets closed

Avino Silver & Gold Mines Ltd. (ASM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.2200+0.0100 (+0.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20211.20001.25001.12001.22001.22002,390,800
Mar 04, 20211.31001.33001.13001.21001.21003,584,300
Mar 03, 20211.36001.39001.32001.32001.32001,543,800
Mar 02, 20211.31001.45001.30001.42001.42003,378,100
Mar 01, 20211.44001.45001.34001.36001.36001,967,900
Feb 26, 20211.43001.45001.32001.40001.40003,541,200
Feb 25, 20211.57001.63001.47001.49001.49003,746,400
Feb 24, 20211.54001.66001.48001.58001.58004,164,300
Feb 23, 20211.49001.57001.36001.55001.55005,735,600
Feb 22, 20211.40001.64001.39001.59001.59007,923,000
Feb 19, 20211.35001.41001.34001.37001.37002,269,600
Feb 18, 20211.40001.43001.31001.33001.33003,939,500
Feb 17, 20211.41001.44001.36001.43001.43002,951,900
Feb 16, 20211.42001.48001.38001.41001.41003,728,800
Feb 12, 20211.36001.44001.33001.41001.41003,124,600
Feb 11, 20211.42001.44001.35001.38001.38003,959,600
Feb 10, 20211.49001.49001.36001.43001.43004,642,600
Feb 09, 20211.50001.52001.41001.48001.48004,200,000
Feb 08, 20211.41001.53001.39001.49001.49005,998,700
Feb 05, 20211.38001.44001.33001.35001.35005,255,200
Feb 04, 20211.35001.45001.29001.41001.41006,256,300
Feb 03, 20211.40001.47001.38001.44001.44005,084,500
Feb 02, 20211.54001.57001.34001.40001.400018,735,200
Feb 01, 20212.71002.82001.63001.85001.8500129,594,600
Jan 29, 20211.35001.35001.19001.23001.23002,733,600
Jan 28, 20211.22001.28001.11001.21001.21005,320,900
Jan 27, 20211.12001.15001.06001.10001.10001,258,100
Jan 26, 20211.12001.18001.12001.14001.1400762,500
Jan 25, 20211.17001.19001.10001.14001.14001,344,800
Jan 22, 20211.12001.21001.12001.17001.1700848,600
Jan 21, 20211.20001.24001.15001.21001.21001,204,400
Jan 20, 20211.22001.23001.17001.23001.23001,160,600
Jan 19, 20211.18001.20001.12001.18001.18001,168,400
Jan 15, 20211.25001.25001.16001.17001.17001,944,600
Jan 14, 20211.23001.30001.20001.27001.27001,414,900
Jan 13, 20211.25001.28001.20001.23001.23001,653,300
Jan 12, 20211.25001.26001.18001.26001.26001,336,300
Jan 11, 20211.20001.25001.19001.24001.24001,020,900
Jan 08, 20211.32001.36001.18001.24001.24003,205,600
Jan 07, 20211.40001.43001.33001.38001.38001,322,700
Jan 06, 20211.42001.43001.33001.42001.42001,750,500
Jan 05, 20211.40001.46001.37001.44001.44001,775,800
Jan 04, 20211.37001.44001.35001.40001.40002,042,700
Dec 31, 20201.35001.35001.27001.30001.3000886,000
Dec 30, 20201.30001.35001.28001.35001.3500909,700
Dec 29, 20201.34001.35001.20001.29001.29001,389,400
Dec 28, 20201.27001.39001.27001.35001.35002,224,200
Dec 24, 20201.21001.29001.19001.27001.2700758,800
Dec 23, 20201.16001.26001.16001.22001.2200949,700
Dec 22, 20201.29001.29001.14001.18001.18001,976,800
Dec 21, 20201.15001.22001.13001.22001.22001,786,200
Dec 18, 20201.18001.21001.10001.12001.12001,086,400
Dec 17, 20201.10001.18001.08001.18001.18002,241,000
Dec 16, 20200.96001.04000.94001.03001.03001,277,900
Dec 15, 20200.92000.95000.92000.95000.9500538,200
Dec 14, 20200.93000.94000.91000.91000.9100630,300
Dec 11, 20200.93000.93000.90000.92000.9200285,100
Dec 10, 20200.93000.95000.92000.93000.9300353,400
Dec 09, 20200.95000.95000.91000.93000.9300688,800
Dec 08, 20200.99001.00000.96000.97000.9700408,900
Dec 07, 20200.95000.99000.94000.98000.9800841,300
Dec 04, 20200.98000.98000.95000.97000.9700367,600
Dec 03, 20200.99001.01000.97000.98000.9800366,900
Dec 02, 20200.96001.00000.95000.99000.9900451,600
Dec 01, 20200.98000.98000.94000.97000.9700917,000
Nov 30, 20200.90000.94000.88000.94000.9400918,700
Nov 27, 20200.90000.93000.89000.92000.9200530,500
Nov 25, 20200.94000.94000.91000.91000.9100690,000
Nov 24, 20200.90000.92000.88000.90000.90001,110,200
Nov 23, 20200.97000.97000.91000.94000.94001,047,300
Nov 20, 20200.96000.99000.95000.97000.9700460,900
Nov 19, 20200.95000.98000.94000.96000.9600599,500
Nov 18, 20200.97001.00000.94000.95000.9500895,300
Nov 17, 20200.99001.01000.96000.97000.9700484,000
Nov 16, 20201.02001.02001.00001.01001.0100514,400
Nov 13, 20201.01001.02000.98001.00001.0000585,300
Nov 12, 20201.00001.02000.98000.99000.9900464,100
Nov 11, 20201.04001.04000.99001.00001.0000666,000
Nov 10, 20201.08001.08001.02001.04001.0400603,100
Nov 09, 20201.06001.12001.01001.12001.12001,372,900
Nov 06, 20201.15001.16001.09001.12001.12001,125,600
Nov 05, 20200.98001.12000.98001.12001.12001,713,700
Nov 04, 20200.99000.99000.94000.95000.9500425,200
Nov 03, 20200.99001.00000.98000.99000.9900540,800
Nov 02, 20200.96000.96000.93000.95000.9500537,500
Oct 30, 20200.92000.94000.89000.91000.9100625,100
Oct 29, 20200.89000.94000.88000.91000.9100584,300
Oct 28, 20200.94000.94000.88000.91000.91001,070,500
Oct 27, 20200.97001.00000.96000.99000.9900488,600
Oct 26, 20201.00001.00000.95000.97000.9700567,100
Oct 23, 20201.03001.03000.99001.01001.0100352,400
Oct 22, 20201.01001.02000.98001.02001.0200684,300
Oct 21, 20201.05001.05001.00001.02001.0200619,700
Oct 20, 20201.05001.05001.01001.02001.0200535,600
Oct 19, 20201.06001.08001.02001.03001.0300431,900
Oct 16, 20201.08001.09001.03001.05001.0500499,600
Oct 15, 20201.08001.08001.04001.07001.0700577,500
Oct 14, 20201.10001.13001.08001.09001.0900872,800
Oct 13, 20201.07001.10001.04001.08001.0800742,400
Oct 12, 20201.08001.12001.07001.11001.11001,075,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...