ASM

Avino Silver and Gold Mi... Historical Data

ASM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.6334 -0.0064 -1.0% 0.63 0.649 0.6155 251,940
Aug 08 2022 0.6398 0.0247 4.02% 0.63 0.64 0.62 307,101
Aug 05 2022 0.6151 -0.011 -1.76% 0.61 0.6239 0.591 186,578
Aug 04 2022 0.6261 0.037 6.28% 0.5892 0.6392 0.5801 265,859
Aug 03 2022 0.5891 -0.0007 -0.12% 0.60 0.6198 0.58 213,626
Aug 02 2022 0.5898 -0.0348 -5.57% 0.622 0.6354 0.5898 318,456
Aug 01 2022 0.6246 -0.0024 -0.38% 0.644 0.65 0.622 203,613
Jul 29 2022 0.627 0.0064 1.03% 0.636 0.64 0.6084 171,875
Jul 28 2022 0.6206 0.0207 3.45% 0.59 0.629699 0.575901 591,930
Jul 27 2022 0.5999 0.0392 6.99% 0.55 0.606501 0.540601 200,309
Jul 26 2022 0.5607 -0.0008 -0.14% 0.553 0.5687 0.5417 219,894
Jul 25 2022 0.561499 -0.016 -2.77% 0.5867 0.59 0.55 193,250
Jul 22 2022 0.5775 0.0175 3.12% 0.5899 0.59 0.5711 204,976
Jul 21 2022 0.56 0.0047 0.85% 0.5553 0.5758 0.5335 216,305
Jul 20 2022 0.5553 0.0053 0.96% 0.56 0.5768 0.5342 413,818
Jul 19 2022 0.55 0.0161 3.02% 0.5397 0.5658 0.53 209,524
Jul 18 2022 0.5339 0.0177 3.43% 0.5113 0.5401 0.5113 427,358
Jul 15 2022 0.5162 0.015 2.99% 0.5162 0.5162 0.4985 176,465
Jul 14 2022 0.5012 -0.0234 -4.46% 0.51 0.5229 0.492 692,517
Jul 13 2022 0.5246 0.0116 2.26% 0.513 0.5459 0.513 456,493
Jul 12 2022 0.513 -0.042 -7.57% 0.551 0.5551 0.513 258,887
Jul 11 2022 0.555 -0.0234 -4.05% 0.561 0.5783 0.5549 118,961
Jul 08 2022 0.5784 0.0119 2.1% 0.5667 0.58 0.5534 131,735
Jul 07 2022 0.5665 0.0343 6.44% 0.545 0.5666 0.54 263,556
Jul 06 2022 0.5322 -0.0079 -1.46% 0.5216 0.5454 0.5216 228,850
Jul 05 2022 0.5401 -0.0191 -3.42% 0.5586 0.5586 0.52 456,698
Jul 04 2022 0.5592 0.00 +0.00% 0.54 0.5599 0.54 0
Jul 01 2022 0.5592 0.0181 3.35% 0.54 0.5599 0.54 254,097
Jun 30 2022 0.5411 -0.019 -3.39% 0.562 0.562 0.5351 295,899
Jun 29 2022 0.5601 -0.02 -3.45% 0.5815 0.5911 0.557 565,458
Jun 28 2022 0.5801 -0.0162 -2.72% 0.605 0.6175 0.58 185,360
Jun 27 2022 0.5963 0.0031 0.52% 0.5825 0.6048 0.580001 152,801
Jun 24 2022 0.5932 0.0232 4.07% 0.57 0.60 0.5666 253,894
Jun 23 2022 0.57 -0.05 -8.06% 0.62 0.6349 0.56 854,904
Jun 22 2022 0.62 -0.0281 -4.34% 0.66 0.66 0.62 318,752
Jun 21 2022 0.6481 0.0092 1.44% 0.6305 0.665 0.6305 164,492
Jun 20 2022 0.6389 0.00 +0.00% 0.651 0.6642 0.625 0
Jun 17 2022 0.6389 -0.00925 -1.43% 0.651 0.6642 0.625 117,321
Jun 16 2022 0.64815 -0.01185 -1.8% 0.678 0.678 0.6247 282,183
Jun 15 2022 0.66 0.01 1.54% 0.66 0.6996 0.6534 202,479
Jun 14 2022 0.65 -0.005 -0.76% 0.66 0.6689 0.6301 309,353
Jun 13 2022 0.655 -0.055 -7.75% 0.6849 0.6949 0.655 382,920
Jun 10 2022 0.71 0.0389 5.8% 0.663 0.71 0.645 466,158
Jun 09 2022 0.6711 -0.0305 -4.35% 0.70 0.702 0.66 183,671
Jun 08 2022 0.7016 -0.0181 -2.51% 0.72 0.72 0.7005 157,718
Jun 07 2022 0.7197 0.014 1.98% 0.698 0.7199 0.698 136,562
Jun 06 2022 0.7057 -0.0026 -0.37% 0.7379 0.7379 0.7001 189,259
Jun 03 2022 0.7083 -0.0125 -1.73% 0.711 0.72 0.69 212,489
Jun 02 2022 0.7208 0.04323 6.38% 0.6889 0.73 0.687101 307,962
Jun 01 2022 0.67757 -0.02053 -2.94% 0.701 0.7097 0.6734 188,792
May 31 2022 0.698101 -0.0218 -3.03% 0.698 0.7186 0.698 126,269
May 30 2022 0.7199 0.00 0.0% 0.7199 0.7199 0.7199 0
May 27 2022 0.7199 0.0249 3.58% 0.70 0.7199 0.6949 386,599
May 26 2022 0.695 0.0175 2.58% 0.6766 0.695 0.67 138,781
May 25 2022 0.6775 -0.0123 -1.78% 0.67 0.69 0.662 105,104
May 24 2022 0.6898 -0.0102 -1.46% 0.70 0.70 0.6709 263,618
May 23 2022 0.70 0.0299 4.46% 0.71 0.71 0.68 227,231
May 20 2022 0.6701 -0.0316 -4.5% 0.70 0.7174 0.66 220,603
May 19 2022 0.7017 0.0361 5.42% 0.686 0.705 0.6825 249,999
May 18 2022 0.6656 -0.0144 -2.12% 0.6792 0.6916 0.6601 267,884
May 17 2022 0.68 0.0309 4.76% 0.6795 0.6813 0.65 474,723
May 16 2022 0.6491 0.0091 1.42% 0.642 0.65 0.635 198,718
May 13 2022 0.64 0.04 6.67% 0.6256 0.649 0.61 462,735
May 12 2022 0.60 -0.0241 -3.86% 0.6261 0.6499 0.5718 758,791


Your Recent History
AMEX
ASM
Avino Silv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now