Avino Silver & Gold Mines Ltd. (GV6)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.892 | 0.026 | 3.00 | 0.838 | 0.91 | 0.83 | 10301 |
| 1734643620 | 0.866 | -0.014 | -1.59 | 0.892 | 0.892 | 0.848 | 32121 |
| 1734557220 | 0.88 | -0.068 | -7.17 | 0.962 | 0.972 | 0.88 | 9581 |
| 1734470820 | 0.948 | -0.042 | -4.24 | 0.972 | 0.974 | 0.924 | 21696 |
| 1734384420 | 0.99 | -0.035 | -3.41 | 1.0049999 | 1.0349999 | 0.99 | 15915 |
| 1734125220 | 1.0249999 | -0.06 | -5.09 | 1.03 | 1.03 | 1.0049999 | 12481 |
| 1734038820 | 1.08 | -0.04 | -3.14 | 1.115 | 1.12 | 1.08 | 7750 |
| 1733952420 | 1.115 | 0.03 | 2.76 | 1.09 | 1.125 | 1.09 | 22465 |
| 1733866020 | 1.085 | 0 | 0.00 | 1.09 | 1.09 | 1.085 | 5381 |
| 1733779620 | 1.085 | 0.04 | 4.33 | 1.01 | 1.105 | 1.01 | 37999 |
| 1733520420 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 5000 |
| 1733434020 | 1.02 | -0.06 | -5.56 | 1.06 | 1.06 | 1.02 | 6939 |
| 1733347620 | 1.08 | 0.04 | 3.35 | 1.03 | 1.08 | 1.03 | 8050 |
| 1733261220 | 1.045 | 0.04 | 4.50 | 1.045 | 1.045 | 1.0049999 | 17387 |
| 1733174820 | 1 | -0.06 | -5.66 | 1.04 | 1.065 | 1 | 18287 |
| 1732915620 | 1.06 | -0.01 | -0.47 | 1.065 | 1.115 | 1.06 | 11350 |
| 1732829220 | 1.065 | 0.03 | 2.90 | 1.06 | 1.065 | 1.06 | 1700 |
| 1732742820 | 1.0349999 | -0.01 | -0.48 | 1.105 | 1.105 | 1.0349999 | 2696 |
| 1732656420 | 1.04 | -0.02 | -1.42 | 1.04 | 1.04 | 1.04 | 500 |
| 1732570020 | 1.055 | -0.04 | -3.21 | 1.085 | 1.085 | 1.0149999 | 43423 |
| 1732310820 | 1.09 | 0.05 | 4.81 | 1.09 | 1.125 | 1.08 | 8120 |
| 1732224420 | 1.04 | -0.05 | -4.59 | 1.06 | 1.075 | 1.04 | 5932 |
| 1732138020 | 1.09 | 0.01 | 0.93 | 1.05 | 1.09 | 1.05 | 8200 |
| 1732051620 | 1.08 | -0.01 | -0.92 | 1.06 | 1.1499999 | 1.06 | 310 |
| 1731965220 | 1.09 | 0.08 | 7.92 | 0.998 | 1.11 | 0.998 | 43389 |
| 1731705960 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.964 | 36986 |
| 1731619560 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 590 |
| 1731533160 | 1.03 | -0.01 | -0.96 | 1.055 | 1.12 | 1.03 | 39469 |
| 1731446820 | 1.04 | 0.03 | 2.46 | 1.02 | 1.055 | 1.01 | 24700 |
| 1731360420 | 1.0149999 | -0.07 | -6.45 | 1.1 | 1.135 | 1.0149999 | 9761 |
| 1731101220 | 1.085 | -0.09 | -7.26 | 1.135 | 1.185 | 1.085 | 17987 |
| 1731014760 | 1.17 | 0.1 | 9.35 | 1.155 | 1.17 | 1.105 | 19972 |
| 1730928360 | 1.07 | -0.03 | -2.28 | 1.065 | 1.095 | 1.02 | 68489 |
| 1730841960 | 1.095 | -0.02 | -1.79 | 1.09 | 1.175 | 1.09 | 39210 |
| 1730755560 | 1.115 | -0.08 | -6.69 | 1.18 | 1.19 | 1.1 | 31129 |
| 1730496360 | 1.195 | 0.03 | 2.14 | 1.22 | 1.2549999 | 1.175 | 1093 |
| 1730409960 | 1.17 | -0.12 | -8.95 | 1.245 | 1.245 | 1.135 | 9564 |
| 1730323560 | 1.2849999 | -0.06 | -4.46 | 1.32 | 1.32 | 1.25 | 3000 |
| 1730237160 | 1.345 | 0.02 | 1.51 | 1.32 | 1.345 | 1.315 | 18910 |
| 1730150760 | 1.325 | 0.02 | 1.53 | 1.29 | 1.33 | 1.26 | 9140 |
| 1729888020 | 1.305 | -0.05 | -3.33 | 1.355 | 1.385 | 1.305 | 14200 |
| 1729801560 | 1.35 | -0.04 | -2.88 | 1.4 | 1.465 | 1.35 | 35406 |
| 1729715160 | 1.3899999 | 0.03 | 2.58 | 1.37 | 1.395 | 1.305 | 42883 |
| 1729628760 | 1.355 | 0.01 | 0.74 | 1.345 | 1.445 | 1.315 | 99011 |
| 1729542360 | 1.345 | 0.09 | 6.75 | 1.2649999 | 1.35 | 1.245 | 72532 |
| 1729283160 | 1.26 | 0.11 | 9.57 | 1.17 | 1.26 | 1.1599999 | 61482 |
| 1729196760 | 1.1499999 | 0.01 | 1.32 | 1.1599999 | 1.185 | 1.1499999 | 9034 |
| 1729110360 | 1.135 | 0.01 | 0.89 | 1.155 | 1.17 | 1.135 | 25721 |
| 1729023960 | 1.125 | 0.04 | 4.17 | 1.125 | 1.145 | 1.105 | 3927 |
| 1728937620 | 1.08 | -0.05 | -4.00 | 1.125 | 1.125 | 1.08 | 18845 |
| 1728678360 | 1.125 | 0.03 | 3.21 | 1.105 | 1.125 | 1.105 | 8117 |
| 1728591960 | 1.09 | 0.09 | 9.00 | 1.0349999 | 1.09 | 1.0349999 | 25970 |
| 1728505560 | 1 | -0.015 | -1.48 | 1.03 | 1.03 | 1 | 2300 |
| 1728419160 | 1.0149999 | -0.04 | -3.33 | 1.0349999 | 1.0349999 | 1.0149999 | 3600 |
| 1728332760 | 1.05 | -0.01 | -0.94 | 1.0049999 | 1.055 | 1.0049999 | 20289 |
| 1728073560 | 1.06 | 0.07 | 7.51 | 1.0049999 | 1.06 | 0.986 | 4960 |
| 1727987220 | 0.986 | 0.004 | 0.41 | 0.996 | 0.996 | 0.986 | 4500 |
| 1727900820 | 0.982 | -0.008 | -0.81 | 0.98 | 0.982 | 0.964 | 10220 |
| 1727814420 | 0.99 | 0.01 | 1.02 | 0.964 | 1.0349999 | 0.96 | 24003 |
| 1727728020 | 0.98 | -0.045 | -4.39 | 1.02 | 1.02 | 0.98 | 8850 |
| 1727468760 | 1.0249999 | -0.04 | -3.76 | 1.0149999 | 1.0249999 | 1.0149999 | 4000 |
| 1727382360 | 1.065 | 0 | 0.47 | 1.045 | 1.115 | 1.045 | 27671 |
| 1727295960 | 1.06 | 0.02 | 1.92 | 1.06 | 1.07 | 1.04 | 28271 |
| 1727209560 | 1.04 | 0.06 | 6.12 | 0.956 | 1.05 | 0.956 | 10771 |
| 1727123160 | 0.98 | -0.01 | -1.01 | 0.99 | 1.0149999 | 0.958 | 38248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
