Toronto - Free Realtime Quote CAD

Avino Silver & Gold Mines Ltd. (ASM.TO)

Compare
1.4000 +0.0100 (+0.72%)
As of 12:45 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 1.3900 1.4100 1.3900 1.4000 1.4000 15,535
Sep 16, 2024 1.4000 1.4300 1.3800 1.3900 1.3900 59,500
Sep 13, 2024 1.4300 1.4700 1.4000 1.4200 1.4200 63,200
Sep 12, 2024 1.3700 1.4200 1.3700 1.4000 1.4000 61,800
Sep 11, 2024 1.2800 1.3400 1.2700 1.3400 1.3400 36,300
Sep 10, 2024 1.2600 1.3000 1.2500 1.2500 1.2500 11,500
Sep 9, 2024 1.2300 1.2900 1.2300 1.2600 1.2600 45,500
Sep 6, 2024 1.3100 1.3100 1.2300 1.2800 1.2800 31,700
Sep 5, 2024 1.2800 1.3100 1.2800 1.3000 1.3000 16,800
Sep 4, 2024 1.2500 1.2700 1.2300 1.2500 1.2500 35,200
Sep 3, 2024 1.3200 1.3300 1.2500 1.2700 1.2700 220,300
Aug 30, 2024 1.3800 1.3800 1.3400 1.3400 1.3400 46,900
Aug 29, 2024 1.3400 1.4000 1.3300 1.3700 1.3700 53,700
Aug 28, 2024 1.3600 1.3600 1.3200 1.3400 1.3400 36,500
Aug 27, 2024 1.3700 1.3800 1.3600 1.3800 1.3800 20,000
Aug 26, 2024 1.3900 1.4000 1.3600 1.4000 1.4000 90,000
Aug 23, 2024 1.3800 1.4100 1.3600 1.3700 1.3700 40,600
Aug 22, 2024 1.4000 1.4000 1.3400 1.3700 1.3700 31,600
Aug 21, 2024 1.3600 1.4000 1.3300 1.4000 1.4000 57,300
Aug 20, 2024 1.4200 1.4700 1.3600 1.3700 1.3700 57,400
Aug 19, 2024 1.4300 1.4800 1.4100 1.4300 1.4300 114,100
Aug 16, 2024 1.2600 1.4400 1.2600 1.4000 1.4000 165,600
Aug 15, 2024 1.2500 1.3000 1.2200 1.2800 1.2800 54,900
Aug 14, 2024 1.2600 1.2900 1.2100 1.2200 1.2200 50,500
Aug 13, 2024 1.2500 1.2600 1.2200 1.2500 1.2500 37,800
Aug 12, 2024 1.2100 1.2400 1.1800 1.2200 1.2200 90,100
Aug 9, 2024 1.2400 1.2400 1.1600 1.1900 1.1900 41,900
Aug 8, 2024 1.1900 1.2400 1.1600 1.2000 1.2000 76,700
Aug 7, 2024 1.2800 1.2800 1.1600 1.2000 1.2000 79,200
Aug 6, 2024 1.2000 1.2700 1.1800 1.2400 1.2400 115,400
Aug 2, 2024 1.4000 1.4000 1.2800 1.3000 1.3000 134,900
Aug 1, 2024 1.4700 1.4800 1.3600 1.4000 1.4000 101,400
Jul 31, 2024 1.4300 1.5000 1.4200 1.4900 1.4900 74,400
Jul 30, 2024 1.4300 1.4400 1.4100 1.4100 1.4100 21,400
Jul 29, 2024 1.4500 1.4500 1.3800 1.4100 1.4100 74,300
Jul 26, 2024 1.4200 1.4500 1.3700 1.4500 1.4500 81,400
Jul 25, 2024 1.3800 1.4000 1.3200 1.3700 1.3700 139,500
Jul 24, 2024 1.4400 1.5300 1.4200 1.4400 1.4400 139,100
Jul 23, 2024 1.4500 1.4500 1.4100 1.4200 1.4200 23,300
Jul 22, 2024 1.3400 1.4700 1.3300 1.4300 1.4300 167,800
Jul 19, 2024 1.3100 1.3700 1.2400 1.3400 1.3400 67,300
Jul 18, 2024 1.4200 1.4200 1.3300 1.3300 1.3300 75,600
Jul 17, 2024 1.5000 1.5100 1.4000 1.4100 1.4100 71,800
Jul 16, 2024 1.4500 1.5400 1.4500 1.5100 1.5100 210,600
Jul 15, 2024 1.4500 1.4700 1.4300 1.4700 1.4700 41,400
Jul 12, 2024 1.4200 1.4400 1.4100 1.4400 1.4400 22,100
Jul 11, 2024 1.4300 1.4600 1.4300 1.4300 1.4300 92,700
Jul 10, 2024 1.3300 1.4000 1.3300 1.3900 1.3900 39,000
Jul 9, 2024 1.3800 1.3900 1.3200 1.3300 1.3300 30,600
Jul 8, 2024 1.3600 1.4100 1.3300 1.3700 1.3700 32,200
Jul 5, 2024 1.3500 1.4300 1.3400 1.3700 1.3700 61,900
Jul 4, 2024 1.2800 1.3600 1.2800 1.3600 1.3600 5,400
Jul 3, 2024 1.2200 1.3500 1.2200 1.3200 1.3200 101,700
Jul 2, 2024 1.2100 1.2300 1.1900 1.1900 1.1900 31,800
Jun 28, 2024 1.2400 1.2700 1.2100 1.2100 1.2100 18,400
Jun 27, 2024 1.2500 1.2700 1.2300 1.2400 1.2400 60,700
Jun 26, 2024 1.2100 1.2500 1.2100 1.2500 1.2500 25,800
Jun 25, 2024 1.2700 1.2700 1.2000 1.2200 1.2200 127,300
Jun 24, 2024 1.2900 1.3300 1.2700 1.2700 1.2700 14,100
Jun 21, 2024 1.3700 1.3700 1.2900 1.3000 1.3000 20,400
Jun 20, 2024 1.3100 1.3800 1.2800 1.3500 1.3500 63,200
Jun 19, 2024 1.2300 1.3100 1.2000 1.3000 1.3000 50,600
Jun 18, 2024 1.2100 1.2300 1.2000 1.2300 1.2300 16,500
Jun 17, 2024 1.2000 1.2200 1.1800 1.1800 1.1800 77,500
Jun 14, 2024 1.2700 1.2700 1.2200 1.2200 1.2200 40,500
Jun 13, 2024 1.2600 1.2800 1.2300 1.2800 1.2800 59,800
Jun 12, 2024 1.3200 1.3400 1.2600 1.2600 1.2600 44,100
Jun 11, 2024 1.3400 1.3400 1.2600 1.2900 1.2900 95,200
Jun 10, 2024 1.3400 1.3500 1.3200 1.3500 1.3500 59,100
Jun 7, 2024 1.4100 1.4100 1.3200 1.3700 1.3700 78,200
Jun 6, 2024 1.3800 1.4800 1.3800 1.4600 1.4600 97,600
Jun 5, 2024 1.2900 1.3700 1.2300 1.3700 1.3700 109,900
Jun 4, 2024 1.3700 1.3700 1.2800 1.2800 1.2800 116,400
Jun 3, 2024 1.4400 1.4400 1.3900 1.4100 1.4100 84,700
May 31, 2024 1.4800 1.4800 1.4200 1.4500 1.4500 122,600
May 30, 2024 1.4500 1.4800 1.4000 1.4600 1.4600 54,100
May 29, 2024 1.4500 1.4600 1.4300 1.4500 1.4500 52,500
May 28, 2024 1.4900 1.5300 1.4300 1.4600 1.4600 143,800
May 27, 2024 1.4700 1.5200 1.4700 1.5100 1.5100 186,500
May 24, 2024 1.4100 1.4600 1.4000 1.4600 1.4600 70,200
May 23, 2024 1.3700 1.4300 1.3700 1.3900 1.3900 111,500
May 22, 2024 1.4500 1.4500 1.3500 1.3800 1.3800 123,100
May 21, 2024 1.3900 1.5000 1.3900 1.4600 1.4600 303,200
May 17, 2024 1.2500 1.3900 1.2300 1.3700 1.3700 576,500
May 16, 2024 1.2200 1.2200 1.1800 1.2200 1.2200 150,600
May 15, 2024 1.2000 1.2400 1.1500 1.2200 1.2200 143,800
May 14, 2024 1.1200 1.2000 1.1200 1.2000 1.2000 100,800
May 13, 2024 1.1300 1.1400 1.0900 1.1200 1.1200 106,500
May 10, 2024 1.1500 1.1700 1.0900 1.1100 1.1100 54,400
May 9, 2024 1.0200 1.1400 1.0200 1.1400 1.1400 145,400
May 8, 2024 1.0200 1.0200 0.9800 0.9900 0.9900 23,800
May 7, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 5,200
May 6, 2024 1.0000 1.0300 0.9500 1.0200 1.0200 40,400
May 3, 2024 0.9400 0.9700 0.9400 0.9700 0.9700 23,900
May 2, 2024 0.9800 0.9800 0.9400 0.9600 0.9600 49,200
May 1, 2024 1.0200 1.0200 0.9700 0.9700 0.9700 19,100
Apr 30, 2024 1.0400 1.0400 0.9900 1.0000 1.0000 83,900
Apr 29, 2024 1.0800 1.0800 1.0400 1.0700 1.0700 49,900
Apr 26, 2024 1.0200 1.0600 1.0200 1.0600 1.0600 52,800
Apr 25, 2024 0.9800 1.0300 0.9800 1.0300 1.0300 53,200
Apr 24, 2024 0.9700 0.9900 0.9700 0.9700 0.9700 46,300
Apr 23, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 78,500
Apr 22, 2024 0.9800 0.9800 0.9400 0.9500 0.9500 76,900
Apr 19, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 14,400
Apr 18, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 15,300
Apr 17, 2024 1.0300 1.0800 1.0100 1.0200 1.0200 78,000
Apr 16, 2024 1.0300 1.0600 0.9800 1.0300 1.0300 72,600
Apr 15, 2024 1.0600 1.0600 0.9900 1.0300 1.0300 111,100
Apr 12, 2024 1.1200 1.1500 1.0500 1.0500 1.0500 155,700
Apr 11, 2024 1.0800 1.0900 1.0500 1.0700 1.0700 51,100
Apr 10, 2024 1.0400 1.0800 1.0300 1.0600 1.0600 57,700
Apr 9, 2024 1.1000 1.1200 1.0500 1.0600 1.0600 132,300
Apr 8, 2024 1.1000 1.1200 1.0500 1.1000 1.1000 79,200
Apr 5, 2024 1.0100 1.1500 1.0000 1.0800 1.0800 203,800
Apr 4, 2024 1.1300 1.1300 1.0100 1.0300 1.0300 112,000
Apr 3, 2024 1.0500 1.2000 1.0500 1.1000 1.1000 195,100
Apr 2, 2024 1.0200 1.0700 0.9900 1.0100 1.0100 105,600
Apr 1, 2024 0.8500 1.0200 0.8500 1.0200 1.0200 346,300
Mar 28, 2024 0.8000 0.8400 0.8000 0.8400 0.8400 202,000
Mar 27, 2024 0.8400 0.8400 0.7900 0.8000 0.8000 63,300
Mar 26, 2024 0.8000 0.8100 0.7900 0.7900 0.7900 33,700
Mar 25, 2024 0.7900 0.8100 0.7800 0.7800 0.7800 25,200
Mar 22, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 20,900
Mar 21, 2024 0.8100 0.8300 0.7700 0.7800 0.7800 59,200
Mar 20, 2024 0.7600 0.8000 0.7500 0.7900 0.7900 18,200
Mar 19, 2024 0.7900 0.7900 0.7500 0.7700 0.7700 18,500
Mar 18, 2024 0.7500 0.8000 0.7500 0.7800 0.7800 24,300
Mar 15, 2024 0.7700 0.8100 0.7700 0.8000 0.8000 23,600
Mar 14, 2024 0.7800 0.8100 0.7600 0.7600 0.7600 39,200
Mar 13, 2024 0.7400 0.7900 0.7400 0.7800 0.7800 137,300
Mar 12, 2024 0.7100 0.7300 0.7000 0.7300 0.7300 13,100
Mar 11, 2024 0.6700 0.7600 0.6700 0.7400 0.7400 102,900
Mar 8, 2024 0.7200 0.7200 0.6800 0.7000 0.7000 38,300
Mar 7, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 43,600
Mar 6, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 24,800
Mar 5, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 21,700
Mar 4, 2024 0.6100 0.6800 0.6100 0.6800 0.6800 132,100
Mar 1, 2024 0.6400 0.6600 0.6400 0.6400 0.6400 28,100
Feb 29, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 27,000
Feb 28, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 24,100
Feb 27, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 6,300
Feb 26, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 21,500
Feb 23, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 14,000
Feb 22, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 66,300
Feb 21, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 13,800
Feb 20, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 34,200
Feb 16, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 32,400
Feb 15, 2024 0.6200 0.6400 0.6100 0.6400 0.6400 39,900
Feb 14, 2024 0.6100 0.6200 0.6000 0.6200 0.6200 17,300
Feb 13, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 59,300
Feb 12, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 31,200
Feb 9, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 27,300
Feb 8, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 31,200
Feb 7, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 23,300
Feb 6, 2024 0.6600 0.6600 0.6200 0.6200 0.6200 12,300
Feb 5, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 34,200
Feb 2, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 30,000
Feb 1, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 24,100
Jan 31, 2024 0.6400 0.6600 0.6300 0.6300 0.6300 83,200
Jan 30, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 17,500
Jan 29, 2024 0.6400 0.6600 0.6400 0.6500 0.6500 28,100
Jan 26, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 8,000
Jan 25, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 132,700
Jan 24, 2024 0.6300 0.6600 0.6200 0.6600 0.6600 52,700
Jan 23, 2024 0.6400 0.6500 0.6200 0.6500 0.6500 17,500
Jan 22, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 33,200
Jan 19, 2024 0.6300 0.6300 0.6000 0.6100 0.6100 14,900
Jan 18, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 46,100
Jan 17, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 60,900
Jan 16, 2024 0.6700 0.6700 0.6200 0.6300 0.6300 87,300
Jan 15, 2024 0.6600 0.7000 0.6500 0.6800 0.6800 64,300
Jan 12, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 41,900
Jan 11, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 12,100
Jan 10, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 13,500
Jan 9, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 22,600
Jan 8, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 39,900
Jan 5, 2024 0.6500 0.6700 0.6400 0.6600 0.6600 31,200
Jan 4, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 56,000
Jan 3, 2024 0.6700 0.6800 0.6600 0.6600 0.6600 28,800
Jan 2, 2024 0.7100 0.7100 0.6700 0.6800 0.6800 151,400
Dec 29, 2023 0.6900 0.7000 0.6900 0.6900 0.6900 5,200
Dec 28, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 36,900
Dec 27, 2023 0.7200 0.7200 0.6900 0.7000 0.7000 53,300
Dec 22, 2023 0.6600 0.7000 0.6600 0.6700 0.6700 55,500
Dec 21, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 34,700
Dec 20, 2023 0.6700 0.6700 0.6500 0.6700 0.6700 31,100
Dec 19, 2023 0.6800 0.6900 0.6600 0.6600 0.6600 69,900
Dec 18, 2023 0.6900 0.6900 0.6600 0.6600 0.6600 52,300
Dec 15, 2023 0.6800 0.7400 0.6600 0.7400 0.7400 141,200
Dec 14, 2023 0.7300 0.7300 0.6700 0.6700 0.6700 94,700
Dec 13, 2023 0.6500 0.7400 0.6500 0.7400 0.7400 71,300
Dec 12, 2023 0.6700 0.6900 0.6400 0.6400 0.6400 41,900
Dec 11, 2023 0.7000 0.7000 0.6500 0.6800 0.6800 38,200
Dec 8, 2023 0.7000 0.7000 0.6700 0.6700 0.6700 96,600
Dec 7, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 77,000
Dec 6, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 32,400
Dec 5, 2023 0.7300 0.7300 0.6800 0.6900 0.6900 63,100
Dec 4, 2023 0.7400 0.7600 0.7200 0.7200 0.7200 40,200
Dec 1, 2023 0.7500 0.7700 0.7400 0.7600 0.7600 73,700
Nov 30, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 130,800
Nov 29, 2023 0.7000 0.7500 0.6700 0.7300 0.7300 77,700
Nov 28, 2023 0.6900 0.6900 0.6600 0.6800 0.6800 185,900
Nov 27, 2023 0.6800 0.6800 0.6500 0.6800 0.6800 148,400
Nov 24, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 17,200
Nov 23, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 5,200
Nov 22, 2023 0.6600 0.6700 0.6400 0.6400 0.6400 15,800
Nov 21, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 44,600
Nov 20, 2023 0.6600 0.6700 0.6500 0.6600 0.6600 29,200
Nov 17, 2023 0.6500 0.6600 0.6400 0.6500 0.6500 27,600
Nov 16, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 5,600
Nov 15, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 3,000
Nov 14, 2023 0.5900 0.6500 0.5900 0.6300 0.6300 29,600
Nov 13, 2023 0.6100 0.6100 0.5700 0.6000 0.6000 124,200
Nov 10, 2023 0.6100 0.6100 0.5800 0.5900 0.5900 104,300
Nov 9, 2023 0.6200 0.6300 0.6200 0.6200 0.6200 42,400
Nov 8, 2023 0.6400 0.6400 0.6000 0.6000 0.6000 14,400
Nov 7, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 45,700
Nov 6, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 12,600
Nov 3, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 11,100
Nov 2, 2023 0.5900 0.6200 0.5900 0.6200 0.6200 22,900
Nov 1, 2023 0.6400 0.6400 0.5800 0.5900 0.5900 79,000
Oct 31, 2023 0.6800 0.6800 0.6100 0.6100 0.6100 213,200
Oct 30, 2023 0.7300 0.7300 0.6700 0.6700 0.6700 27,800
Oct 27, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 16,300
Oct 26, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 22,200
Oct 25, 2023 0.6900 0.6900 0.6600 0.6600 0.6600 30,600
Oct 24, 2023 0.6400 0.6700 0.6400 0.6500 0.6500 43,200
Oct 23, 2023 0.6500 0.6800 0.6400 0.6500 0.6500 45,000
Oct 20, 2023 0.6800 0.6900 0.6500 0.6500 0.6500 93,300
Oct 19, 2023 0.7100 0.7100 0.6600 0.6700 0.6700 55,700
Oct 18, 2023 0.7000 0.7500 0.7000 0.7200 0.7200 121,300
Oct 17, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 19,800
Oct 16, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 27,500
Oct 13, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 81,100
Oct 12, 2023 0.7000 0.7000 0.6600 0.6600 0.6600 59,200
Oct 11, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 41,400
Oct 10, 2023 0.7200 0.7200 0.6700 0.6700 0.6700 60,300
Oct 6, 2023 0.6300 0.6700 0.6300 0.6500 0.6500 83,300
Oct 5, 2023 0.6600 0.6600 0.6100 0.6200 0.6200 103,100
Oct 4, 2023 0.6600 0.6600 0.6100 0.6200 0.6200 184,000
Oct 3, 2023 0.6400 0.6700 0.6400 0.6500 0.6500 84,300
Oct 2, 2023 0.7200 0.7200 0.6600 0.7100 0.7100 69,400
Sep 29, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 22,100
Sep 28, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 32,300
Sep 27, 2023 0.7200 0.7400 0.6900 0.6900 0.6900 81,600
Sep 26, 2023 0.7700 0.7700 0.7100 0.7100 0.7100 132,700
Sep 25, 2023 0.7900 0.7900 0.7600 0.7700 0.7700 71,800
Sep 22, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 15,400
Sep 21, 2023 0.8200 0.8200 0.7900 0.8000 0.8000 70,300
Sep 20, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 14,100
Sep 19, 2023 0.8500 0.8500 0.8100 0.8100 0.8100 27,500
Sep 18, 2023 0.8800 0.8900 0.8200 0.8400 0.8400 60,800

Related Tickers

DEF.V Defiance Silver Corp.
0.2650
-5.36%
 
EDR.TO Endeavour Silver Corp.
4.9200
-1.80%
 
GGD.TO GoGold Resources Inc.
1.2700
-5.22%
 
SLVR.V Silver Tiger Metals Inc.
0.2350
-6.00%
 
SIL.TO SilverCrest Metals Inc.
12.94
-1.86%
 
SSV.V Southern Silver Exploration Corp.
0.2900
0.00%
 
EQTY.V Equity Metals Corporation
0.2250
0.00%
 
MTA.V Metalla Royalty & Streaming Ltd.
4.3200
-2.04%
 
ABRA.V AbraSilver Resource Corp.
2.5700
0.00%
 
VIPR.V Silver Viper Minerals Corp.
0.0600
0.00%