NYSE American - Delayed Quote USD

Avino Silver & Gold Mines Ltd. (ASM)

2.6700
0.0000
(0.00%)
At close: May 16 at 4:00:00 PM EDT
2.6700
0.00
(0.00%)
After hours: May 16 at 7:59:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.62002.67002.51002.67002.67004,997,900
May 15, 20252.38002.70002.37002.67002.67006,192,100
May 14, 20252.27002.35002.19002.28002.28004,246,500
May 13, 20252.50002.50002.36002.43002.43002,697,300
May 12, 20252.59002.60002.33002.40002.40004,757,100
May 9, 20252.48002.62002.47002.59002.59004,898,500
May 8, 20252.50002.52002.40002.42002.42003,345,700
May 7, 20252.42002.57002.40002.46002.46004,534,600
May 6, 20252.50002.50002.33002.47002.47005,042,800
May 5, 20252.25002.41002.24002.40002.40004,511,500
May 2, 20252.15002.23002.11002.19002.19003,259,200
May 1, 20252.15002.16002.09002.12002.12003,750,300
Apr 30, 20252.12002.22002.11002.17002.17004,007,300
Apr 29, 20252.14002.22002.13002.15002.15002,707,500
Apr 28, 20252.12002.20002.07002.19002.19004,362,400
Apr 25, 20252.13002.16002.08002.12002.12003,236,200
Apr 24, 20252.09002.20002.03002.18002.18004,521,000
Apr 23, 20251.90002.08001.85002.07002.07005,452,400
Apr 22, 20251.93001.97001.87001.93001.93004,454,700
Apr 21, 20252.05002.09001.88001.96001.96003,678,800
Apr 17, 20252.05002.05001.94002.01002.01003,224,200
Apr 16, 20252.06002.10002.00002.04002.04004,705,700
Apr 15, 20252.03002.04001.94001.96001.96002,240,400
Apr 14, 20252.01002.02001.93002.02002.02003,723,300
Apr 11, 20251.88002.03001.85001.99001.99005,800,100
Apr 10, 20251.64001.81001.63001.75001.75003,897,000
Apr 9, 20251.56001.73001.53001.71001.71003,872,400
Apr 8, 20251.59001.59001.45001.46001.46002,503,200
Apr 7, 20251.44001.59001.37001.48001.48003,645,100
Apr 4, 20251.57001.60001.40001.46001.46004,266,500
Apr 3, 20251.58001.71001.56001.64001.64003,050,500
Apr 2, 20251.75001.79001.67001.70001.70002,482,400
Apr 1, 20251.82001.84001.73001.75001.75003,300,200
Mar 31, 20251.93001.94001.76001.84001.84004,500,100
Mar 28, 20251.99002.00001.86001.89001.89006,301,600
Mar 27, 20251.85001.98001.81001.96001.96004,348,700
Mar 26, 20251.84001.88001.77001.80001.80001,827,200
Mar 25, 20251.79001.96001.79001.82001.82002,875,800
Mar 24, 20251.80001.85001.74001.78001.78002,356,500
Mar 21, 20251.86001.87001.76001.79001.79002,302,400
Mar 20, 20251.75001.90001.74001.90001.90003,181,000
Mar 19, 20251.82001.83001.73001.77001.77003,667,300
Mar 18, 20251.96001.98001.83001.85001.85004,406,400
Mar 17, 20251.80001.96001.79001.90001.90005,739,200
Mar 14, 20251.83001.84001.74001.75001.75003,111,400
Mar 13, 20251.73001.81001.65001.77001.77004,493,100
Mar 12, 20251.45001.74001.42001.70001.70007,966,200
Mar 11, 20251.33001.42001.32001.41001.41002,260,400
Mar 10, 20251.39001.40001.26001.30001.30001,555,300
Mar 7, 20251.32001.40001.31001.37001.37001,751,600
Mar 6, 20251.30001.37001.28001.32001.32001,365,000
Mar 5, 20251.27001.35001.26001.35001.35001,551,500
Mar 4, 20251.25001.27001.17001.25001.25001,544,600
Mar 3, 20251.28001.30001.21001.23001.23001,174,300
Feb 28, 20251.20001.24001.15001.24001.24001,198,000
Feb 27, 20251.26001.28001.20001.21001.21001,443,500
Feb 26, 20251.25001.32001.24001.29001.29001,065,100
Feb 25, 20251.36001.37001.23001.25001.25002,417,400
Feb 24, 20251.38001.39001.33001.39001.39001,771,000
Feb 21, 20251.46001.46001.34001.36001.36002,188,500
Feb 20, 20251.43001.51001.41001.47001.47001,751,700
Feb 19, 20251.44001.46001.40001.43001.43001,672,600
Feb 18, 20251.43001.44001.37001.44001.44001,732,500
Feb 14, 20251.52001.53001.35001.37001.37002,806,000
Feb 13, 20251.45001.48001.41001.48001.48001,473,100
Feb 12, 20251.37001.45001.34001.43001.43001,750,100
Feb 11, 20251.37001.37001.31001.37001.37001,264,300
Feb 10, 20251.39001.41001.34001.37001.37001,718,200
Feb 7, 20251.35001.40001.31001.34001.34001,354,400
Feb 6, 20251.34001.35001.27001.33001.33001,786,300
Feb 5, 20251.38001.42001.35001.38001.38002,216,500
Feb 4, 20251.30001.35001.27001.35001.35001,803,200
Feb 3, 20251.21001.30001.17001.28001.28002,349,100
Jan 31, 20251.26001.28001.18001.19001.19001,734,800
Jan 30, 20251.20001.29001.19001.26001.26002,010,100
Jan 29, 20251.16001.20001.13001.19001.19001,277,100
Jan 28, 20251.13001.15001.10001.15001.1500855,600
Jan 27, 20251.15001.15001.09001.12001.12001,946,800
Jan 24, 20251.12001.16001.12001.15001.1500983,700
Jan 23, 20251.11001.13001.08001.10001.1000972,800
Jan 22, 20251.17001.17001.10001.14001.1400996,000
Jan 21, 20251.13001.16001.12001.14001.14001,260,200
Jan 17, 20251.10001.13001.06001.10001.10001,385,700
Jan 16, 20251.10001.21001.09001.13001.13003,835,100
Jan 15, 20250.97001.05000.96001.04001.04001,945,000
Jan 14, 20250.91000.95000.91000.95000.9500587,400
Jan 13, 20250.91000.92000.88000.91000.9100876,900
Jan 10, 20250.95000.96000.92000.94000.9400723,200
Jan 8, 20250.92000.93000.90000.92000.9200818,400
Jan 7, 20250.96000.98000.91000.92000.9200768,900
Jan 6, 20250.95000.97000.93000.94000.94001,041,600
Jan 3, 20250.97000.98000.94000.95000.9500743,400
Jan 2, 20250.91000.99000.90000.97000.97001,407,500
Dec 31, 20240.86000.89000.86000.88000.88001,000,100
Dec 30, 20240.89000.89000.85000.86000.86001,268,000
Dec 27, 20240.92000.92000.86000.89000.89001,348,800
Dec 26, 20240.92000.95000.91000.93000.9300834,100
Dec 24, 20240.93000.93000.90000.92000.9200386,100
Dec 23, 20240.92000.95000.91000.93000.9300707,500
Dec 20, 20240.90000.95000.89000.93000.93001,198,000
Dec 19, 20240.91000.94000.88000.89000.89001,784,200
Dec 18, 20240.99000.99000.90000.91000.91001,803,500
Dec 17, 20241.02001.03000.97000.99000.99001,568,200
Dec 16, 20241.06001.06001.01001.02001.02001,238,400
Dec 13, 20241.09001.10001.05001.06001.0600830,700
Dec 12, 20241.14001.15001.09001.10001.10001,285,400
Dec 11, 20241.17001.18001.12001.17001.17001,368,900
Dec 10, 20241.14001.17001.12001.15001.15001,087,700
Dec 9, 20241.11001.18001.10001.11001.11001,972,500
Dec 6, 20241.08001.10001.04001.05001.05001,239,900
Dec 5, 20241.09001.12001.07001.10001.1000726,400
Dec 4, 20241.12001.15001.08001.09001.09001,218,400
Dec 3, 20241.08001.12001.04001.11001.11002,104,700
Dec 2, 20241.11001.11001.04001.06001.06001,418,000
Nov 29, 20241.12001.16001.10001.10001.1000756,200
Nov 27, 20241.12001.15001.09001.11001.11001,112,000
Nov 26, 20241.12001.13001.09001.10001.1000851,000
Nov 25, 20241.11001.13001.08001.12001.12001,494,500
Nov 22, 20241.17001.18001.14001.15001.15001,167,300
Nov 21, 20241.10001.16001.10001.14001.14001,234,100
Nov 20, 20241.17001.17001.09001.09001.09001,437,800
Nov 19, 20241.17001.17001.12001.16001.16001,171,200
Nov 18, 20241.09001.20001.09001.15001.15002,659,800
Nov 15, 20241.12001.14001.02001.03001.030013,271,400
Nov 14, 20241.08001.18001.08001.11001.11005,430,500
Nov 13, 20241.14001.21001.07001.10001.10002,816,300
Nov 12, 20241.08001.12001.06001.08001.08001,936,900
Nov 11, 20241.17001.17001.06001.07001.07003,321,200
Nov 8, 20241.24001.24001.17001.19001.19001,375,400
Nov 7, 20241.19001.25001.18001.24001.24001,985,600
Nov 6, 20241.13001.19001.09001.19001.19002,280,600
Nov 5, 20241.21001.27001.18001.19001.19001,424,500
Nov 4, 20241.24001.25001.19001.20001.20002,047,300
Nov 1, 20241.30001.32001.25001.26001.26001,401,600
Oct 31, 20241.34001.34001.25001.30001.30002,405,300
Oct 30, 20241.44001.45001.35001.38001.38001,971,000
Oct 29, 20241.45001.48001.42001.44001.44001,781,600
Oct 28, 20241.44001.48001.41001.42001.42001,468,600
Oct 25, 20241.49001.51001.42001.44001.44001,616,900
Oct 24, 20241.56001.56001.43001.48001.48001,977,300
Oct 23, 20241.45001.53001.40001.52001.52003,522,700
Oct 22, 20241.49001.50001.43001.49001.49003,302,700
Oct 21, 20241.45001.49001.39001.45001.45004,937,400
Oct 18, 20241.28001.39001.26001.36001.36003,632,500
Oct 17, 20241.27001.29001.23001.24001.24001,030,400
Oct 16, 20241.24001.29001.24001.26001.26001,481,600
Oct 15, 20241.22001.24001.20001.23001.2300684,900
Oct 14, 20241.20001.23001.18001.22001.2200825,500
Oct 11, 20241.23001.24001.18001.22001.22001,445,400
Oct 10, 20241.12001.23001.12001.23001.23002,202,900
Oct 9, 20241.12001.13001.09001.10001.1000665,900
Oct 8, 20241.14001.14001.09001.13001.13001,118,400
Oct 7, 20241.18001.18001.12001.15001.15001,021,300
Oct 4, 20241.11001.19001.11001.16001.16001,286,100
Oct 3, 20241.11001.13001.10001.12001.1200774,000
Oct 2, 20241.10001.16001.09001.13001.1300917,500
Oct 1, 20241.11001.16001.10001.11001.1100990,400
Sep 30, 20241.14001.14001.09001.10001.10001,206,000
Sep 27, 20241.21001.22001.11001.16001.16001,366,600
Sep 26, 20241.22001.24001.17001.18001.18001,657,500
Sep 25, 20241.20001.22001.15001.18001.18001,540,400
Sep 24, 20241.11001.20001.11001.20001.20002,303,900
Sep 23, 20241.11001.17001.09001.10001.10001,395,900
Sep 20, 20241.09001.12001.07001.10001.10001,162,500
Sep 19, 20241.06001.09001.03001.08001.08001,570,100
Sep 18, 20241.03001.06000.99001.01001.01001,236,000
Sep 17, 20241.03001.04001.02001.03001.0300388,500
Sep 16, 20241.05001.05001.01001.02001.0200651,100
Sep 13, 20241.04001.08001.03001.05001.05001,271,100
Sep 12, 20241.01001.05001.01001.04001.04001,053,900
Sep 11, 20240.94001.00000.92001.00001.0000548,100
Sep 10, 20240.95000.96000.92000.94000.9400363,300
Sep 9, 20240.93000.96000.93000.94000.9400264,000
Sep 6, 20240.97000.98000.90000.93000.93001,215,900
Sep 5, 20240.96000.99000.95000.97000.9700669,600
Sep 4, 20240.93000.95000.91000.94000.9400470,600
Sep 3, 20241.00001.01000.92000.93000.93001,363,800
Aug 30, 20241.01001.03001.00001.02001.0200614,000
Aug 29, 20241.01001.04000.99001.04001.0400689,100
Aug 28, 20241.00001.02000.98000.99000.9900604,300
Aug 27, 20241.04001.04001.01001.03001.0300443,900
Aug 26, 20241.03001.05001.01001.04001.0400621,500
Aug 23, 20241.00001.05000.99001.02001.0200742,600
Aug 22, 20241.02001.02000.98001.00001.0000669,400
Aug 21, 20241.00001.05000.98001.03001.0300877,700
Aug 20, 20241.05001.08001.00001.02001.02001,192,100
Aug 19, 20241.06001.08001.03001.05001.05001,055,300
Aug 16, 20240.93001.06000.93001.06001.06006,166,000
Aug 15, 20240.92000.95000.88000.95000.9500926,900
Aug 14, 20240.92000.93000.88000.90000.9000578,000
Aug 13, 20240.91000.92000.89000.92000.9200885,200
Aug 12, 20240.86000.90000.85000.89000.8900846,400
Aug 9, 20240.90000.90000.85000.85000.8500583,300
Aug 8, 20240.85000.90000.83000.88000.88001,231,300
Aug 7, 20240.90000.91000.84000.85000.8500852,900
Aug 6, 20240.86000.93000.85000.89000.8900891,100
Aug 5, 20240.84000.91000.83000.87000.87001,617,400
Aug 2, 20241.02001.02000.92000.93000.93001,878,600
Aug 1, 20241.08001.08000.97001.02001.02001,389,100
Jul 31, 20241.04001.09001.03001.08001.0800675,700
Jul 30, 20241.06001.06001.02001.03001.0300390,100
Jul 29, 20241.05001.06001.00001.04001.0400840,000
Jul 26, 20241.04001.04001.00001.03001.0300602,500
Jul 25, 20241.00001.02000.95001.01001.01001,515,600
Jul 24, 20241.04001.12001.02001.04001.04001,244,000
Jul 23, 20241.05001.05001.02001.03001.0300312,700
Jul 22, 20240.97001.07000.96001.05001.0500774,900
Jul 19, 20240.95001.00000.88000.98000.98001,013,200
Jul 18, 20241.05001.05000.95000.97000.97001,704,300
Jul 17, 20241.09001.12001.02001.03001.03001,193,700
Jul 16, 20241.08001.13001.06001.12001.12001,759,100
Jul 15, 20241.05001.08001.05001.07001.0700707,400
Jul 12, 20241.05001.07001.02001.06001.0600566,400
Jul 11, 20241.08001.09001.05001.06001.0600995,400
Jul 10, 20240.99001.04000.99001.03001.0300847,900
Jul 9, 20241.02001.02000.97000.99000.9900455,500
Jul 8, 20241.02001.04000.98001.00001.0000608,400
Jul 5, 20240.98001.05000.98001.02001.02001,465,100
Jul 3, 20240.90000.99000.90000.99000.99001,061,000
Jul 2, 20240.89000.91000.88000.89000.8900306,900
Jul 1, 20240.90000.91000.89000.89000.8900225,300
Jun 28, 20240.93000.93000.88000.90000.9000435,100
Jun 27, 20240.92000.94000.91000.92000.9200531,800
Jun 26, 20240.90000.92000.89000.92000.9200477,500
Jun 25, 20240.94000.94000.88000.89000.8900740,400
Jun 24, 20240.98000.98000.93000.94000.9400380,500
Jun 21, 20240.98000.99000.94000.96000.9600674,400
Jun 20, 20240.93001.02000.92000.99000.99001,608,300
Jun 18, 20240.86000.90000.86000.89000.8900461,400
Jun 17, 20240.89000.91000.86000.87000.8700930,200
Jun 14, 20240.91000.93000.88000.89000.89001,394,000
Jun 13, 20240.91000.93000.88000.91000.91001,054,000
Jun 12, 20240.97000.98000.92000.94000.9400717,000
Jun 11, 20240.98000.98000.92000.94000.9400989,400
Jun 10, 20240.99000.99000.95000.99000.9900962,600
Jun 7, 20241.01001.02000.94000.99000.99001,132,600
Jun 6, 20241.03001.08001.02001.05001.05001,356,800
Jun 5, 20240.94001.02000.90001.01001.01001,611,900
Jun 4, 20241.00001.01000.94000.94000.94001,775,300
Jun 3, 20241.07001.07001.03001.04001.0400815,500
May 31, 20241.08001.08001.04001.07001.0700910,500
May 30, 20241.08001.09001.01001.07001.07001,271,200
May 29, 20241.08001.08001.05001.07001.0700756,400
May 28, 20241.10001.12001.04001.07001.07002,725,500
May 24, 20241.05001.07001.02001.07001.07001,199,200
May 23, 20241.03001.04001.00001.03001.03001,173,200
May 22, 20241.06001.06000.99001.01001.01001,552,100
May 21, 20241.05001.10001.01001.06001.06002,326,200
May 20, 20241.05001.10001.01001.06001.06003,543,200
May 17, 20240.91001.02000.90001.02001.02004,393,100

Related Tickers

HL Hecla Mining Company
4.8700
+0.83%
 
SBSW Sibanye Stillwater Limited
4.7500
+0.64%
 
MUX McEwen Mining Inc.
7.13
-0.42%
 
ITRG Integra Resources Corp.
1.4900
+0.68%
 
PPTA Perpetua Resources Corp.
11.94
-1.89%
 
TFPM Triple Flag Precious Metals Corp.
19.89
-0.20%
 
SLVR.V Silver Tiger Metals Inc.
0.3200
+3.23%
 
ABBRF AbraSilver Resource Corp.
2.2100
-3.07%
 
GGD.TO GoGold Resources Inc.
1.7000
-1.16%
 
AUMN Golden Minerals Company
0.1500
-0.20%