Berlin - Delayed Quote EUR

Avino Silver & Gold Mines Ltd (GV6.BE)

2.5900
+0.0400
+(1.57%)
At close: May 23 at 8:08:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.59002.59002.59002.59002.5900-
May 22, 20252.55002.55002.55002.55002.5500-
May 21, 20252.55002.55002.55002.55002.5500-
May 20, 20252.53002.53002.53002.53002.5300-
May 19, 20252.40002.40002.40002.40002.4000-
May 16, 20252.37002.37002.37002.37002.3700-
May 15, 20251.99002.09001.99002.09002.0900200
May 14, 20252.14002.14002.14002.14002.1400-
May 13, 20252.15002.15002.15002.15002.1500-
May 12, 20252.28002.28002.28002.28002.2800-
May 9, 20252.13002.13002.13002.13002.1300-
May 8, 20252.20002.20002.20002.20002.2000-
May 7, 20252.13002.13002.13002.13002.1300-
May 6, 20252.11002.11002.11002.11002.1100-
May 5, 20251.92501.92501.92501.92501.9250-
May 2, 20251.83501.83501.83501.83501.8350-
Apr 30, 20251.87001.87001.87001.87001.8700-
Apr 29, 20251.85501.85501.85501.85501.8550-
Apr 28, 20251.81501.81501.81501.81501.8150-
Apr 25, 20251.81001.81001.81001.81001.8100-
Apr 24, 20251.77001.77001.77001.77001.7700-
Apr 23, 20251.65501.65501.65501.65501.6550-
Apr 22, 20251.70501.70501.70501.70501.7050-
Apr 17, 20251.74501.74501.74501.74501.7450-
Apr 16, 20251.69501.76001.69501.76001.76002,500
Apr 15, 20251.73501.73501.73501.73501.7350-
Apr 14, 20251.72001.72001.72001.72001.7200-
Apr 11, 20251.58501.58501.58501.58501.5850-
Apr 10, 20251.58501.58501.58501.58501.5850-
Apr 9, 20251.31501.31501.31501.31501.3150-
Apr 8, 20251.39501.49501.39501.49501.49501,000
Apr 7, 20251.40001.40001.40001.40001.4000-
Apr 4, 20251.47001.47001.40001.40001.4000800
Apr 3, 20251.49001.49001.49001.49001.4900-
Apr 2, 20251.60001.60001.60001.60001.6000-
Apr 1, 20251.64001.64001.61501.61501.615050,000
Mar 31, 20251.78001.78001.60001.69501.695053,500
Mar 28, 20251.80001.80001.80001.80001.8000-
Mar 27, 20251.64001.64001.64001.64001.6400-
Mar 26, 20251.67001.67001.67001.67001.6700-
Mar 25, 20251.60001.60001.60001.60001.6000-
Mar 24, 20251.65001.65001.65001.65001.6500-
Mar 21, 20251.68001.68001.68001.68001.6800-
Mar 20, 20251.59501.59501.59501.59501.5950-
Mar 19, 20251.65001.65001.65001.65001.6500-
Mar 18, 20251.70501.70501.70501.70501.7050-
Mar 17, 20251.58001.58001.58001.58001.5800-
Mar 14, 20251.63001.63001.63001.63001.6300-
Mar 13, 20251.53501.53501.53501.53501.5350-
Mar 12, 20251.28001.59501.28001.59501.595050,000
Mar 11, 20251.17501.17501.17501.17501.1750-
Mar 10, 20251.23501.23501.23501.23501.2350-
Mar 7, 20251.19501.19501.19501.19501.1950-
Mar 6, 20251.21501.21501.21501.21501.2150-
Mar 5, 20251.16001.16001.16001.16001.1600-
Mar 4, 20251.15001.15001.15001.15001.1500-
Mar 3, 20251.17501.17501.17501.17501.1750-
Feb 28, 20251.13001.13001.13001.13001.1300-
Feb 27, 20251.20001.20001.15001.15001.150050,000
Feb 26, 20251.16001.16001.16001.16001.1600-
Feb 25, 20251.29501.29501.12001.12001.1200100,000
Feb 24, 20251.24501.24501.24501.24501.2450-
Feb 21, 20251.37501.37501.37501.37501.3750-
Feb 20, 20251.35001.35001.35001.35001.3500-
Feb 19, 20251.34501.34501.34501.34501.3450-
Feb 18, 20251.35501.35501.35501.35501.3550-
Feb 17, 20251.28001.28001.28001.28001.2800-
Feb 14, 20251.39501.39501.39501.39501.3950-
Feb 13, 20251.35001.35001.35001.35001.3500-
Feb 12, 20251.29501.29501.29501.29501.2950-
Feb 11, 20251.29001.29001.29001.29001.2900-
Feb 10, 20251.28001.28001.28001.28001.2800-
Feb 7, 20251.25001.25001.25001.25001.2500-
Feb 6, 20251.29501.29501.29501.29501.2950-
Feb 5, 20251.27501.34001.27501.32501.325020,000
Feb 4, 20251.21501.21501.21501.21501.2150-
Feb 3, 20251.12001.12001.12001.12001.1200-
Jan 31, 20251.18501.18501.18501.18501.1850-
Jan 30, 20251.12501.12501.12501.12501.1250-
Jan 29, 20251.08001.12001.08001.12001.12008,100
Jan 28, 20251.04001.04001.04001.04001.0400-
Jan 27, 20251.06001.06001.06001.06001.0600-
Jan 24, 20251.04501.04501.04501.04501.0450-
Jan 23, 20251.06501.06501.06501.06501.0650-
Jan 22, 20251.07501.07501.07501.07501.0750-
Jan 21, 20251.05001.05001.05001.05001.0500-
Jan 20, 20251.05001.05001.05001.05001.0500-
Jan 17, 20251.07001.07001.07001.07001.0700-
Jan 16, 20250.98800.98800.98800.98800.9880-
Jan 15, 20250.90000.90000.90000.90000.9000-
Jan 14, 20250.87000.87000.87000.87000.8700-
Jan 13, 20250.89400.89400.89400.89400.8940-
Jan 10, 20250.94200.94200.94200.94200.9420-
Jan 9, 20250.87400.87400.87400.87400.8740-
Jan 8, 20250.87000.87000.87000.87000.8700-
Jan 7, 20250.88600.88600.88600.88600.8860-
Jan 6, 20250.89800.89800.89800.89800.8980-
Jan 3, 20250.92200.92200.92200.92200.9220-
Jan 2, 20250.84200.84200.84200.84200.8420-
Dec 30, 20240.83000.83000.83000.83000.8300-
Dec 27, 20240.87200.87200.87200.87200.8720-
Dec 23, 20240.88200.88200.88200.88200.8820-
Dec 20, 20240.84400.84400.84400.84400.8440-
Dec 19, 20240.86400.86400.86400.86400.8640-
Dec 18, 20240.91800.91800.91800.91800.9180-
Dec 17, 20240.94600.94600.94600.94600.9460-
Dec 16, 20240.99000.99000.99000.99000.9900-
Dec 13, 20241.03001.03001.03001.03001.0300-
Dec 12, 20241.10501.10501.10501.10501.1050-
Dec 11, 20241.07001.07001.07001.07001.0700-
Dec 10, 20241.03501.03501.03501.03501.0350-
Dec 9, 20240.97600.97600.97600.97600.9760-
Dec 6, 20241.01501.01501.01501.01501.0150-
Dec 5, 20241.01001.01001.01001.01001.0100-
Dec 4, 20241.03501.03501.03501.03501.0350-
Dec 3, 20241.00001.00001.00001.00001.0000-
Dec 2, 20241.01501.01501.01501.01501.0150-
Nov 29, 20241.04001.04001.04001.04001.0400-
Nov 28, 20241.03501.03501.03501.03501.0350-
Nov 27, 20241.03001.03001.03001.03001.0300-
Nov 26, 20241.04501.11001.04501.11001.11001,800
Nov 25, 20241.08501.08501.08501.08501.0850-
Nov 22, 20241.06501.06501.06501.06501.0650-
Nov 21, 20241.03501.03501.03501.03501.0350-
Nov 20, 20241.07501.07501.07501.07501.0750-
Nov 19, 20241.06001.06001.06001.06001.0600-
Nov 18, 20240.95800.95800.95800.95800.9580-
Nov 15, 20241.01001.01001.01001.01001.0100-
Nov 14, 20241.01501.01501.01501.01501.0150-
Nov 13, 20240.99000.99000.99000.99000.9900-
Nov 12, 20241.02001.02001.02001.02001.0200-
Nov 11, 20241.08501.08501.08501.08501.0850-
Nov 8, 20241.12501.12501.12501.12501.1250-
Nov 7, 20241.10001.10001.10001.10001.1000-
Nov 6, 20241.06501.06501.06501.06501.0650-
Nov 5, 20241.09001.09001.09001.09001.0900-
Nov 4, 20241.15001.15001.15001.15001.1500-
Nov 1, 20241.16001.16001.16001.16001.1600-
Oct 31, 20241.24501.24501.24501.24501.2450-
Oct 30, 20241.31001.31001.31001.31001.3100-
Oct 29, 20241.29501.29501.29501.29501.2950-
Oct 28, 20241.26001.26001.26001.26001.2600-
Oct 25, 20241.35501.35501.35501.35501.3550-
Oct 24, 20241.39001.39001.39001.39001.3900-
Oct 23, 20241.37001.37001.37001.37001.3700-
Oct 22, 20241.33001.33001.33001.33001.3300-
Oct 21, 20241.24501.31001.24501.31001.31001,216
Oct 18, 20241.12501.26001.12501.26001.260010,000
Oct 17, 20241.14001.14001.14001.14001.1400-
Oct 16, 20241.10501.18001.10501.17001.170020,000
Oct 15, 20241.11001.11001.11001.11001.1100-
Oct 14, 20241.10001.14501.10001.14501.145032,000
Oct 11, 20241.09501.09501.09501.09501.0950-
Oct 10, 20240.98400.98400.98400.98400.9840-
Oct 9, 20241.01001.01001.01001.01001.0100-
Oct 8, 20241.04001.04001.04001.04001.0400-
Oct 7, 20241.00501.00501.00501.00501.0050-
Oct 4, 20240.99200.99200.99200.99200.9920-
Oct 3, 20241.00001.00001.00001.00001.0000-
Oct 2, 20240.98000.98000.98000.98000.9800-
Oct 1, 20240.96600.96600.96600.96600.9660-
Sep 30, 20241.01501.01501.01501.01501.0150-
Sep 27, 20241.03501.03501.03501.03501.0350-
Sep 26, 20241.04501.04501.04501.04501.0450-
Sep 25, 20241.06001.06001.06001.06001.0600-
Sep 24, 20240.95800.95800.95800.95800.9580-
Sep 23, 20240.96600.97200.96600.97200.97202,000
Sep 20, 20240.94600.94600.94600.94600.9460-
Sep 19, 20240.88800.88800.88800.88800.8880-
Sep 18, 20240.90600.90600.90600.90600.9060-
Sep 17, 20240.89600.89600.89600.89600.8960-
Sep 16, 20240.93400.93400.93400.93400.9340-
Sep 13, 20240.91800.91800.91800.91800.9180-
Sep 12, 20240.88400.88400.88400.88400.8840-
Sep 11, 20240.83400.83400.83400.83400.8340-
Sep 10, 20240.84400.84400.84400.84400.8440-
Sep 9, 20240.82000.85800.82000.85800.85801,500
Sep 6, 20240.85600.85600.85600.85600.8560-
Sep 5, 20240.82800.82800.82800.82800.8280-
Sep 4, 20240.83200.83200.83200.83200.8320-
Sep 3, 20240.87600.87600.87600.87600.8760-
Sep 2, 20240.90200.90200.90200.90200.9020-
Aug 30, 20240.91800.91800.91800.91800.9180-
Aug 29, 20240.86800.86800.86800.86800.8680-
Aug 28, 20240.91000.91000.91000.91000.9100-
Aug 27, 20240.91000.91000.90400.90400.90402,000
Aug 26, 20240.89000.89000.89000.89000.8900-
Aug 23, 20240.88800.88800.88800.88800.8880-
Aug 22, 20240.90200.90200.90200.90200.9020-
Aug 21, 20240.89600.89600.89600.89600.8960-
Aug 20, 20240.92600.92600.92600.92600.9260-
Aug 19, 20240.91200.91200.91200.91200.9120-
Aug 16, 20240.84400.84400.84400.84400.8440-
Aug 15, 20240.77600.77600.77600.77600.7760-
Aug 14, 20240.83600.83600.83600.83600.8360-
Aug 13, 20240.83000.83000.83000.83000.8300-
Aug 12, 20240.76200.76200.76200.76200.7620-
Aug 9, 20240.78800.78800.78800.78800.7880-
Aug 8, 20240.75600.75600.75600.75600.7560-
Aug 7, 20240.80800.80800.80800.80800.8080-
Aug 6, 20240.77400.77400.77400.77400.7740-
Aug 5, 20240.83400.83400.83400.83400.8340-
Aug 2, 20240.92400.92400.92400.92400.9240-
Aug 1, 20240.97400.97400.97400.97400.9740-
Jul 31, 20240.93000.93000.93000.93000.9300-
Jul 30, 20240.94800.94800.94800.94800.9480-
Jul 29, 20240.92800.92800.92800.92800.9280-
Jul 26, 20240.92200.92200.92200.92200.9220-
Jul 25, 20240.93800.93800.93800.93800.9380-
Jul 24, 20240.92600.92600.92600.92600.9260-
Jul 23, 20240.95200.95200.95200.95200.9520-
Jul 22, 20240.87600.87600.87600.87600.8760-
Jul 19, 20240.88200.88200.88200.88200.8820-
Jul 18, 20240.92000.92000.92000.92000.9200-
Jul 17, 20241.01501.01501.01501.01501.0150-
Jul 16, 20240.97000.97000.97000.97000.9700-
Jul 15, 20240.95800.95800.95800.95800.9580-
Jul 12, 20240.95200.95200.95200.95200.9520-
Jul 11, 20240.93800.93800.93800.93800.9380-
Jul 10, 20240.89200.89200.89200.89200.8920-
Jul 9, 20240.90200.90200.90200.90200.9020-
Jul 8, 20240.93000.93000.93000.93000.9300-
Jul 5, 20240.88800.88800.88800.88800.8880-
Jul 4, 20240.87200.87200.87200.87200.8720-
Jul 3, 20240.81000.81000.81000.81000.8100-
Jul 2, 20240.81200.81200.81200.81200.8120-
Jul 1, 20240.82000.82000.82000.82000.8200-
Jun 28, 20240.83600.83600.83600.83600.8360-
Jun 27, 20240.83800.83800.83800.83800.8380-
Jun 26, 20240.81400.81400.81400.81400.8140-
Jun 25, 20240.85400.85400.85400.85400.8540-
Jun 24, 20240.87800.87800.87800.87800.8780-
Jun 21, 20240.90600.90600.90600.90600.9060-
Jun 20, 20240.86800.86800.86800.86800.8680-
Jun 19, 20240.81200.81200.81200.81200.8120-
Jun 18, 20240.79200.79200.79200.79200.7920-
Jun 17, 20240.81800.81800.81800.81800.8180-
Jun 14, 20240.81200.81200.81200.81200.8120-
Jun 13, 20240.85200.85200.85200.85200.8520-
Jun 12, 20240.85000.85000.85000.85000.8500-
Jun 11, 20240.89800.89800.89800.89800.8980-
Jun 10, 20240.89400.89400.89400.89400.8940-
Jun 7, 20240.94200.94200.94200.94200.9420-
Jun 6, 20240.91600.91600.91600.91600.9160-
Jun 5, 20240.84600.84600.84600.84600.8460-
Jun 4, 20240.93200.93200.90000.90000.90002,000
Jun 3, 20240.96400.96400.96400.96400.9640-
May 31, 20240.96600.96600.96600.96600.9660-
May 30, 20240.96800.96800.96800.96800.9680-
May 29, 20240.97200.97200.97200.97200.9720-
May 28, 20240.99800.99800.98600.98600.98604,000
May 27, 20240.96600.96600.96600.96600.9660-
May 24, 20240.93400.93400.93400.93400.9340-
May 23, 20240.92200.92200.89600.89600.89601,298