Toronto - Delayed Quote CAD

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

3.7400
-0.0200
(-0.53%)
At close: May 16 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.66003.74003.52003.74003.7400526,300
May 15, 20253.32003.76003.32003.76003.7600814,100
May 14, 20253.20003.26003.07003.23003.2300540,200
May 13, 20253.42003.45003.32003.36003.3600232,900
May 12, 20253.58003.58003.28003.35003.3500395,300
May 9, 20253.45003.66003.45003.62003.6200441,800
May 8, 20253.42003.46003.34003.38003.3800286,400
May 7, 20253.34003.54003.30003.42003.4200598,800
May 6, 20253.41003.45003.23003.41003.4100525,400
May 5, 20253.10003.32003.09003.31003.3100586,800
May 2, 20252.99003.08002.91003.03003.0300402,500
May 1, 20252.95002.98002.89002.90002.9000381,700
Apr 30, 20252.96003.07002.92003.02003.02003,636,100
Apr 29, 20252.97003.08002.97003.01003.0100443,700
Apr 28, 20252.94003.04002.88003.04003.0400601,700
Apr 25, 20252.94002.99002.89002.93002.9300487,200
Apr 24, 20252.88003.05002.83003.01003.0100422,700
Apr 23, 20252.62002.89002.58002.88002.8800421,600
Apr 22, 20252.69002.71002.61002.67002.6700314,900
Apr 21, 20252.87002.88002.60002.71002.7100296,800
Apr 17, 20252.82002.83002.70002.79002.7900345,700
Apr 16, 20252.84002.92002.78002.83002.8300281,000
Apr 15, 20252.83002.83002.70002.71002.7100259,200
Apr 14, 20252.78002.80002.68002.80002.8000383,300
Apr 11, 20252.56002.80002.56002.76002.7600528,100
Apr 10, 20252.35002.53002.31002.48002.4800486,000
Apr 9, 20252.19002.44002.18002.41002.4100422,500
Apr 8, 20252.23002.26002.07002.11002.1100466,000
Apr 7, 20252.07002.25001.95002.10002.1000521,000
Apr 4, 20252.25002.26002.00002.06002.0600619,300
Apr 3, 20252.25002.39002.19002.30002.3000385,500
Apr 2, 20252.51002.56002.40002.42002.4200126,700
Apr 1, 20252.65002.65002.48002.52002.5200319,700
Mar 31, 20252.75002.78002.55002.65002.6500299,200
Mar 28, 20252.85002.86002.68002.70002.7000559,600
Mar 27, 20252.62002.83002.58002.80002.8000529,400
Mar 26, 20252.64002.66002.53002.55002.5500177,800
Mar 25, 20252.57002.79002.56002.63002.6300315,300
Mar 24, 20252.61002.68002.50002.54002.5400367,000
Mar 21, 20252.66002.66002.54002.59002.5900313,500
Mar 20, 20252.60002.72002.53002.71002.7100479,500
Mar 19, 20252.63002.63002.50002.54002.5400309,200
Mar 18, 20252.81002.81002.62002.65002.6500514,100
Mar 17, 20252.59002.79002.59002.69002.6900635,800
Mar 14, 20252.62002.62002.51002.53002.5300380,700
Mar 13, 20252.46002.59002.38002.53002.5300891,700
Mar 12, 20252.06002.50002.04002.48002.48001,077,600
Mar 11, 20251.93002.04001.92002.04002.0400278,300
Mar 10, 20251.99002.00001.84001.88001.8800177,400
Mar 7, 20251.90002.00001.89001.97001.9700173,400
Mar 6, 20251.91001.94001.84001.88001.8800352,900
Mar 5, 20251.83001.94001.83001.93001.9300150,500
Mar 4, 20251.77001.83001.71001.81001.810092,500
Mar 3, 20251.80001.86001.76001.78001.7800164,500
Feb 28, 20251.71001.77001.66001.75001.7500194,900
Feb 27, 20251.80001.83001.74001.74001.7400223,600
Feb 26, 20251.79001.90001.78001.83001.8300135,300
Feb 25, 20251.94001.94001.77001.78001.7800317,000
Feb 24, 20251.95001.99001.89001.96001.9600196,200
Feb 21, 20252.07002.07001.91001.97001.9700208,800
Feb 20, 20252.03002.14002.03002.09002.0900179,000
Feb 19, 20252.06002.06002.00002.00002.0000198,900
Feb 18, 20251.99002.04001.96002.04002.0400155,700
Feb 14, 20252.13002.15001.92001.96001.9600184,300
Feb 13, 20252.05002.09002.02002.09002.0900136,400
Feb 12, 20251.94002.06001.92002.05002.0500223,400
Feb 11, 20251.95001.96001.89001.94001.9400123,700
Feb 10, 20251.96002.01001.93001.95001.9500262,100
Feb 7, 20251.96001.99001.89001.91001.9100164,100
Feb 6, 20251.91001.92001.84001.90001.9000169,700
Feb 5, 20251.94002.02001.94001.96001.9600214,800
Feb 4, 20251.87001.93001.83001.93001.9300169,800
Feb 3, 20251.73001.87001.72001.85001.8500207,300
Jan 31, 20251.87001.87001.72001.75001.7500115,100
Jan 30, 20251.74001.86001.74001.83001.8300100,300
Jan 29, 20251.67001.72001.64001.70001.7000182,400
Jan 28, 20251.60001.67001.59001.65001.6500136,000
Jan 27, 20251.66001.66001.57001.63001.6300226,300
Jan 24, 20251.62001.67001.61001.67001.670084,800
Jan 23, 20251.59001.62001.56001.62001.620099,900
Jan 22, 20251.66001.66001.59001.62001.620060,500
Jan 21, 20251.61001.67001.61001.66001.6600183,100
Jan 20, 20251.59001.61001.55001.58001.580060,000
Jan 17, 20251.60001.64001.54001.58001.5800100,200
Jan 16, 20251.56001.74001.56001.63001.6300292,500
Jan 15, 20251.42001.49001.38001.49001.4900160,000
Jan 14, 20251.29001.37001.29001.36001.360034,700
Jan 13, 20251.29001.31001.28001.29001.290061,100
Jan 10, 20251.41001.41001.34001.34001.340096,000
Jan 9, 20251.35001.46001.35001.44001.440077,000
Jan 8, 20251.32001.35001.32001.33001.330056,100
Jan 7, 20251.34001.38001.31001.33001.3300101,800
Jan 6, 20251.38001.39001.34001.34001.340054,800
Jan 3, 20251.43001.43001.36001.37001.370046,100
Jan 2, 20251.27001.42001.27001.39001.390076,900
Dec 31, 20241.23001.29001.23001.26001.260054,300
Dec 30, 20241.27001.28001.24001.25001.250088,600
Dec 27, 20241.32001.32001.25001.28001.2800112,100
Dec 24, 20241.34001.34001.31001.34001.340011,700
Dec 23, 20241.35001.37001.33001.35001.350068,200
Dec 20, 20241.27001.36001.27001.33001.3300145,800
Dec 19, 20241.30001.33001.26001.28001.2800159,800
Dec 18, 20241.41001.41001.30001.32001.3200160,700
Dec 17, 20241.44001.46001.40001.41001.4100191,400
Dec 16, 20241.49001.49001.45001.45001.450069,100
Dec 13, 20241.56001.56001.50001.50001.500077,600
Dec 12, 20241.63001.63001.56001.61001.610092,800
Dec 11, 20241.62001.67001.59001.66001.660069,400
Dec 10, 20241.58001.64001.58001.59001.590064,200
Dec 9, 20241.57001.66001.57001.61001.6100177,600
Dec 6, 20241.54001.55001.48001.51001.5100102,800
Dec 5, 20241.55001.57001.51001.54001.540057,600
Dec 4, 20241.55001.60001.53001.54001.5400204,300
Dec 3, 20241.48001.57001.48001.57001.5700173,500
Dec 2, 20241.58001.58001.47001.47001.4700116,000
Nov 29, 20241.60001.62001.55001.58001.580060,600
Nov 28, 20241.53001.59001.53001.59001.590024,700
Nov 27, 20241.55001.61001.54001.55001.550036,300
Nov 26, 20241.60001.60001.53001.56001.560089,300
Nov 25, 20241.57001.57001.52001.56001.5600103,200
Nov 22, 20241.61001.62001.60001.60001.600052,200
Nov 21, 20241.56001.62001.54001.60001.6000170,600
Nov 20, 20241.66001.66001.53001.57001.5700183,600
Nov 19, 20241.63001.63001.57001.63001.6300117,100
Nov 18, 20241.56001.68001.53001.62001.6200195,000
Nov 15, 20241.61001.61001.45001.51001.5100234,900
Nov 14, 20241.49001.65001.49001.57001.5700113,400
Nov 13, 20241.59001.67001.50001.52001.5200108,500
Nov 12, 20241.49001.55001.47001.53001.5300130,900
Nov 11, 20241.59001.62001.48001.48001.4800212,000
Nov 8, 20241.71001.71001.63001.65001.650094,100
Nov 7, 20241.63001.74001.63001.70001.7000146,000
Nov 6, 20241.55001.66001.52001.65001.6500212,200
Nov 5, 20241.68001.76001.64001.64001.6400170,300
Nov 4, 20241.76001.76001.64001.68001.6800140,400
Nov 1, 20241.80001.83001.75001.75001.7500135,800
Oct 31, 20241.84001.86001.75001.80001.8000252,500
Oct 30, 20241.99001.99001.89001.90001.9000103,300
Oct 29, 20242.02002.04001.98002.01002.010062,300
Oct 28, 20241.97002.04001.96001.98001.980038,300
Oct 25, 20242.04002.07001.97001.97001.9700113,600
Oct 24, 20242.14002.15001.99002.06002.0600126,800
Oct 23, 20241.98002.12001.95002.10002.1000182,900
Oct 22, 20242.04002.06001.98002.04002.0400253,000
Oct 21, 20241.98002.07001.93002.02002.0200305,800
Oct 18, 20241.72001.91001.72001.86001.8600285,600
Oct 17, 20241.73001.76001.70001.70001.700090,000
Oct 16, 20241.70001.78001.70001.72001.7200102,600
Oct 15, 20241.69001.71001.65001.68001.680038,000
Oct 11, 20241.72001.72001.63001.68001.6800145,600
Oct 10, 20241.55001.68001.54001.68001.6800125,000
Oct 9, 20241.52001.55001.52001.53001.530035,300
Oct 8, 20241.55001.55001.49001.52001.520036,800
Oct 7, 20241.59001.60001.53001.57001.570050,900
Oct 4, 20241.50001.60001.50001.56001.560061,700
Oct 3, 20241.53001.53001.49001.53001.530048,200
Oct 2, 20241.48001.55001.45001.53001.530054,800
Oct 1, 20241.50001.56001.48001.48001.480059,100
Sep 30, 20241.53001.53001.47001.48001.480040,600
Sep 27, 20241.59001.61001.51001.55001.550092,300
Sep 26, 20241.60001.66001.58001.58001.5800250,300
Sep 25, 20241.59001.65001.56001.59001.5900199,800
Sep 24, 20241.49001.61001.49001.55001.5500238,600
Sep 23, 20241.51001.57001.47001.48001.4800141,800
Sep 20, 20241.45001.51001.45001.49001.4900127,600
Sep 19, 20241.41001.46001.41001.45001.4500141,600
Sep 18, 20241.40001.44001.36001.36001.3600128,100
Sep 17, 20241.39001.41001.39001.41001.410021,200
Sep 16, 20241.40001.43001.38001.39001.390059,500
Sep 13, 20241.43001.47001.40001.42001.420063,200
Sep 12, 20241.37001.42001.37001.40001.400061,800
Sep 11, 20241.28001.34001.27001.34001.340036,300
Sep 10, 20241.26001.30001.25001.25001.250011,500
Sep 9, 20241.23001.29001.23001.26001.260045,500
Sep 6, 20241.31001.31001.23001.28001.280031,700
Sep 5, 20241.28001.31001.28001.30001.300016,800
Sep 4, 20241.25001.27001.23001.25001.250035,200
Sep 3, 20241.32001.33001.25001.27001.2700220,300
Aug 30, 20241.38001.38001.34001.34001.340046,900
Aug 29, 20241.34001.40001.33001.37001.370053,700
Aug 28, 20241.36001.36001.32001.34001.340036,500
Aug 27, 20241.37001.38001.36001.38001.380020,000
Aug 26, 20241.39001.40001.36001.40001.400090,000
Aug 23, 20241.38001.41001.36001.37001.370040,600
Aug 22, 20241.40001.40001.34001.37001.370031,600
Aug 21, 20241.36001.40001.33001.40001.400057,300
Aug 20, 20241.42001.47001.36001.37001.370057,400
Aug 19, 20241.43001.48001.41001.43001.4300114,100
Aug 16, 20241.26001.44001.26001.40001.4000165,600
Aug 15, 20241.25001.30001.22001.28001.280054,900
Aug 14, 20241.26001.29001.21001.22001.220050,500
Aug 13, 20241.25001.26001.22001.25001.250037,800
Aug 12, 20241.21001.24001.18001.22001.220090,100
Aug 9, 20241.24001.24001.16001.19001.190041,900
Aug 8, 20241.19001.24001.16001.20001.200076,700
Aug 7, 20241.28001.28001.16001.20001.200079,200
Aug 6, 20241.20001.27001.18001.24001.2400115,400
Aug 2, 20241.40001.40001.28001.30001.3000134,900
Aug 1, 20241.47001.48001.36001.40001.4000101,400
Jul 31, 20241.43001.50001.42001.49001.490074,400
Jul 30, 20241.43001.44001.41001.41001.410021,400
Jul 29, 20241.45001.45001.38001.41001.410074,300
Jul 26, 20241.42001.45001.37001.45001.450081,400
Jul 25, 20241.38001.40001.32001.37001.3700139,500
Jul 24, 20241.44001.53001.42001.44001.4400139,100
Jul 23, 20241.45001.45001.41001.42001.420023,300
Jul 22, 20241.34001.47001.33001.43001.4300167,800
Jul 19, 20241.31001.37001.24001.34001.340067,300
Jul 18, 20241.42001.42001.33001.33001.330075,600
Jul 17, 20241.50001.51001.40001.41001.410071,800
Jul 16, 20241.45001.54001.45001.51001.5100210,600
Jul 15, 20241.45001.47001.43001.47001.470041,400
Jul 12, 20241.42001.44001.41001.44001.440022,100
Jul 11, 20241.43001.46001.43001.43001.430092,700
Jul 10, 20241.33001.40001.33001.39001.390039,000
Jul 9, 20241.38001.39001.32001.33001.330030,600
Jul 8, 20241.36001.41001.33001.37001.370032,200
Jul 5, 20241.35001.43001.34001.37001.370061,900
Jul 4, 20241.28001.36001.28001.36001.36005,400
Jul 3, 20241.22001.35001.22001.32001.3200101,700
Jul 2, 20241.21001.23001.19001.19001.190031,800
Jun 28, 20241.24001.27001.21001.21001.210018,400
Jun 27, 20241.25001.27001.23001.24001.240060,700
Jun 26, 20241.21001.25001.21001.25001.250025,800
Jun 25, 20241.27001.27001.20001.22001.2200127,300
Jun 24, 20241.29001.33001.27001.27001.270014,100
Jun 21, 20241.37001.37001.29001.30001.300020,400
Jun 20, 20241.31001.38001.28001.35001.350063,200
Jun 19, 20241.23001.31001.20001.30001.300050,600
Jun 18, 20241.21001.23001.20001.23001.230016,500
Jun 17, 20241.20001.22001.18001.18001.180077,500
Jun 14, 20241.27001.27001.22001.22001.220040,500
Jun 13, 20241.26001.28001.23001.28001.280059,800
Jun 12, 20241.32001.34001.26001.26001.260044,100
Jun 11, 20241.34001.34001.26001.29001.290095,200
Jun 10, 20241.34001.35001.32001.35001.350059,100
Jun 7, 20241.41001.41001.32001.37001.370078,200
Jun 6, 20241.38001.48001.38001.46001.460097,600
Jun 5, 20241.29001.37001.23001.37001.3700109,900
Jun 4, 20241.37001.37001.28001.28001.2800116,400
Jun 3, 20241.44001.44001.39001.41001.410084,700
May 31, 20241.48001.48001.42001.45001.4500122,600
May 30, 20241.45001.48001.40001.46001.460054,100
May 29, 20241.45001.46001.43001.45001.450052,500
May 28, 20241.49001.53001.43001.46001.4600143,800
May 27, 20241.47001.52001.47001.51001.5100186,500
May 24, 20241.41001.46001.40001.46001.460070,200
May 23, 20241.37001.43001.37001.39001.3900111,500
May 22, 20241.45001.45001.35001.38001.3800123,100
May 21, 20241.39001.50001.39001.46001.4600303,200
May 17, 20241.25001.39001.23001.37001.3700576,500
May 16, 20241.22001.22001.18001.22001.2200150,600

Related Tickers

ABRA.TO AbraSilver Resource Corp.
3.1100
-2.51%
 
GGD.TO GoGold Resources Inc.
1.7000
-1.16%
 
DEF.V Defiance Silver Corp.
0.2250
-4.26%
 
SSVR.V Summa Silver Corp.
0.2550
-1.92%
 
EMPR.V Empress Royalty Corp.
0.5500
-3.51%
 
OCG.V Outcrop Silver & Gold Corporation
0.2000
-6.98%
 
SLVR.V Silver Tiger Metals Inc.
0.3200
+3.23%
 
BRC.V Blackrock Silver Corp.
0.3100
0.00%
 
ITR.V Integra Resources Corp.
2.0600
-3.29%
 
PPTA.TO Perpetua Resources Corp.
16.66
-1.94%