ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASM Avino Silver and Gold Mines Ltd

0.48
0.0231 (5.06%)
Mar 01 2024 - Closed
Delayed by 15 minutes

ASM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.4825 0.0256 5.60% 0.469 0.4847 0.46 639,763
Feb 29 2024 0.4569 0.005 1.11% 0.4598 0.4697 0.452 262,846
Feb 28 2024 0.4519 0.0064 1.44% 0.4456 0.4539 0.445 236,370
Feb 27 2024 0.4455 0.0045 1.02% 0.445 0.4546 0.445 300,231
Feb 26 2024 0.441 -0.0116 -2.56% 0.449 0.4499 0.4376 367,158
Feb 23 2024 0.4526 0.0098 2.21% 0.4549 0.4623 0.4435 216,010
Feb 22 2024 0.4428 -0.018 -3.91% 0.46 0.465 0.4421 747,777
Feb 21 2024 0.4608 -0.0042 -0.90% 0.4626 0.4699 0.46 186,678
Feb 20 2024 0.465 -0.012 -2.52% 0.47 0.48018 0.4595 465,790
Feb 16 2024 0.477 -0.003 -0.63% 0.48 0.480168 0.4705 239,149
Feb 15 2024 0.48 0.0285 6.31% 0.4557 0.482 0.4557 461,335
Feb 14 2024 0.4515 -0.0071 -1.55% 0.4586 0.459 0.45 405,351
Feb 13 2024 0.4586 -0.0141 -2.98% 0.46 0.4701 0.453 485,647
Feb 12 2024 0.4727 0.0118 2.56% 0.4798 0.4798 0.46 245,966
Feb 09 2024 0.4609 0.0045 0.99% 0.46 0.4629 0.45 435,792
Feb 08 2024 0.4564 0.0014 0.31% 0.455 0.4591 0.4514 257,813
Feb 07 2024 0.455 -0.0106 -2.28% 0.463 0.468 0.453 271,511
Feb 06 2024 0.4656 0.0047 1.02% 0.46 0.46989 0.46 154,536
Feb 05 2024 0.4609 -0.015 -3.15% 0.469 0.475 0.46 452,811
Feb 02 2024 0.4759 -0.0042 -0.87% 0.4706 0.4799 0.465 465,478
Feb 01 2024 0.4801 0.0051 1.07% 0.4848 0.4853 0.4751 561,492
Jan 31 2024 0.475 -0.0175 -3.55% 0.49 0.4949 0.463 594,257
Jan 30 2024 0.4925 0.0038 0.78% 0.4801 0.4925 0.4715 508,517
Jan 29 2024 0.4887 0.0096 2.00% 0.49 0.4944 0.48 658,273
Jan 26 2024 0.4791 -0.0005 -0.10% 0.4845 0.4845 0.47 288,183
Jan 25 2024 0.4796 -0.0001 -0.02% 0.4831 0.4831 0.463 478,083
Jan 24 2024 0.4797 0.0096 2.04% 0.48 0.4899 0.463 672,035
Jan 23 2024 0.4701 0.0077 1.67% 0.4683 0.474 0.4535 339,069
Jan 22 2024 0.4624 0.0024 0.52% 0.4663 0.471299 0.451 241,007
Jan 19 2024 0.46 0.0018 0.39% 0.46 0.4615 0.45 230,970
Jan 18 2024 0.4582 -0.001 -0.22% 0.4615 0.4662 0.452 319,079
Jan 17 2024 0.4592 -0.0065 -1.40% 0.4614 0.4634 0.4554 324,722
Jan 16 2024 0.4657 -0.0113 -2.37% 0.48 0.4904 0.4612 407,016
Jan 12 2024 0.477 0.01 2.14% 0.4723 0.489 0.47 396,621
Jan 11 2024 0.467 -0.003 -0.64% 0.47 0.4731 0.46 444,749
Jan 10 2024 0.47 -0.003 -0.63% 0.4717 0.477 0.463 259,905
Jan 09 2024 0.473 -0.0169 -3.45% 0.496 0.499 0.47 592,747
Jan 08 2024 0.4899 0.0047 0.97% 0.4849 0.4899 0.47 454,020
Jan 05 2024 0.4852 -0.0082 -1.66% 0.4973 0.507 0.4801 568,604
Jan 04 2024 0.4934 -0.0054 -1.08% 0.4972 0.504799 0.4911 482,382
Jan 03 2024 0.4988 -0.0182 -3.52% 0.511 0.5149 0.495 644,780
Jan 02 2024 0.517 -0.007 -1.34% 0.52 0.5303 0.5111 824,042
Dec 29 2023 0.524 -0.005 -0.95% 0.52 0.53 0.52 722,736
Dec 28 2023 0.529 -0.002 -0.38% 0.528 0.539 0.52 744,553
Dec 27 2023 0.531 0.0178 3.47% 0.52 0.538 0.518 944,584
Dec 26 2023 0.5132 0.0081 1.60% 0.52 0.524 0.5103 489,988
Dec 22 2023 0.5051 0.0115 2.33% 0.505 0.5271 0.505 1,132,276
Dec 21 2023 0.4936 -0.0064 -1.28% 0.501 0.5139 0.4876 846,160
Dec 20 2023 0.50 0.00 0.00% 0.50 0.509899 0.4903 509,098
Dec 19 2023 0.50 0.0022 0.44% 0.51 0.518 0.4983 985,947
Dec 18 2023 0.4978 -0.0056 -1.11% 0.5034 0.51 0.4902 482,301
Dec 15 2023 0.5034 0.0034 0.68% 0.50 0.5119 0.4975 572,759
Dec 14 2023 0.50 -0.01 -1.96% 0.5395 0.5438 0.4962 1,824,865
Dec 13 2023 0.51 0.035 7.37% 0.475 0.5464 0.47 1,160,759
Dec 12 2023 0.475 -0.0228 -4.58% 0.5177 0.5177 0.4748 545,957
Dec 11 2023 0.4978 -0.0022 -0.44% 0.5087 0.5121 0.495 382,522
Dec 08 2023 0.50 -0.012 -2.34% 0.5069 0.5184 0.49 1,381,895
Dec 07 2023 0.512 -0.016 -3.03% 0.5326 0.5326 0.5075 381,804
Dec 06 2023 0.528 0.0101 1.95% 0.52 0.54 0.515 408,116
Dec 05 2023 0.5179 -0.0221 -4.09% 0.5326 0.5499 0.50 771,296

Your Recent History

Delayed Upgrade Clock