ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,111.63
      1.25%
      US Tech 100
      17,282.80
      1.80%
      Dow Jones
      38,314.90
      0.60%
      Brent Oil
      88.285
      0.15%
      Bitcoin
      63,691.42
      -1.22%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. AMEX
      6. Avino Silver and Gold Mines Ltd (ASM)

      7. Avino Silver and Gold Mines Ltd (ASM) Historical

      ASM Avino Silver and Gold Mines Ltd

      0.773
      0.0187 (2.48%)
      Last Updated: 12:57:31
      Delayed by 15 minutes

      ASM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.7543 0.0403 5.64% 0.7036 0.7562 0.7026 614,884
      Apr 24 2024 0.714 -0.0037 -0.52% 0.706 0.72 0.7019 312,565
      Apr 23 2024 0.7177 0.0216 3.10% 0.69 0.7238 0.69 534,797
      Apr 22 2024 0.6961 -0.0493 -6.61% 0.70 0.717 0.6862 1,227,614
      Apr 19 2024 0.7454 0.0073 0.99% 0.7328 0.7545 0.7315 545,279
      Apr 18 2024 0.7381 -0.0127 -1.69% 0.7648 0.7648 0.7348 419,635
      Apr 17 2024 0.7508 -0.0032 -0.42% 0.7715 0.7786 0.7406 928,028
      Apr 16 2024 0.754 0.0058 0.78% 0.743 0.77 0.7122 1,558,752
      Apr 15 2024 0.7482 -0.0171 -2.23% 0.7631 0.7631 0.7116 2,052,902
      Apr 12 2024 0.7653 -0.0241 -3.05% 0.818 0.84 0.75 2,537,224
      Apr 11 2024 0.7894 0.0069 0.88% 0.78 0.7895 0.77 1,326,011
      Apr 10 2024 0.7825 -0.0045 -0.57% 0.7778 0.7865 0.76005 1,437,241
      Apr 09 2024 0.787 -0.022 -2.72% 0.8394 0.8394 0.7701 1,608,776
      Apr 08 2024 0.809 -0.001 -0.12% 0.85 0.85 0.761 2,559,577
      Apr 05 2024 0.81 0.0465 6.09% 0.7537 0.86 0.7174 1,930,130
      Apr 04 2024 0.7635 -0.0465 -5.74% 0.83 0.83 0.74 2,000,235
      Apr 03 2024 0.81 0.055 7.28% 0.7699 0.88 0.765 2,075,661
      Apr 02 2024 0.755 -0.0012 -0.16% 0.7611 0.79 0.73 1,463,934
      Apr 01 2024 0.7562 0.1332 21.38% 0.645 0.7562 0.64 2,326,581
      Mar 28 2024 0.623 0.0336 5.70% 0.5985 0.6234 0.591 981,007
      Mar 27 2024 0.5894 0.0045 0.77% 0.582 0.5998 0.582 387,923
      Mar 26 2024 0.5849 0.0025 0.43% 0.60 0.60 0.578 262,735
      Mar 25 2024 0.5824 0.0104 1.82% 0.5827 0.592699 0.571101 440,219
      Mar 22 2024 0.572 -0.0107 -1.84% 0.5799 0.59 0.5695 451,681
      Mar 21 2024 0.5827 -0.0117 -1.97% 0.60 0.61 0.5701 868,482
      Mar 20 2024 0.5944 0.0334 5.95% 0.5556 0.5948 0.5556 541,475
      Mar 19 2024 0.561 -0.018 -3.11% 0.5761 0.5763 0.55 485,843
      Mar 18 2024 0.579 -0.018 -3.02% 0.5993 0.5993 0.5635 577,139
      Mar 15 2024 0.597 0.0292 5.14% 0.585 0.60 0.571 678,086
      Mar 14 2024 0.5678 -0.0217 -3.68% 0.5914 0.62 0.5601 949,657
      Mar 13 2024 0.5895 0.0485 8.96% 0.5392 0.5897 0.53 1,399,728
      Mar 12 2024 0.541 -0.0085 -1.55% 0.535 0.5495 0.53 548,052
      Mar 11 2024 0.5495 0.0341 6.62% 0.5139 0.57 0.5135 1,271,158
      Mar 08 2024 0.5154 0.0055 1.08% 0.515 0.52 0.4976 638,544
      Mar 07 2024 0.5099 0.0079 1.57% 0.5087 0.51 0.4952 618,361
      Mar 06 2024 0.502 0.0045 0.90% 0.513 0.513 0.4952 835,340
      Mar 05 2024 0.4975 0.0052 1.06% 0.50 0.51275 0.495 558,715
      Mar 04 2024 0.4923 0.0098 2.03% 0.49 0.50 0.475 1,101,154
      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

      Your Recent History

      AMEX
      ASM
      Avino Silver and Gold Mi...
      Delayed Upgrade Clock