Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold Mines Ltd. Common Shares (Canada) (TSX: ASM )

1.340 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.340 0 -0.01(-0.74%)
Dec 23, 2024 1.350 1.370 1.330 1.350 68,156 +0.02(+1.50%)
Dec 20, 2024 1.270 1.360 1.270 1.330 145,776 +0.05(+3.91%)
Dec 19, 2024 1.300 1.330 1.270 1.280 159,795 -0.04(-3.03%)
Dec 18, 2024 1.410 1.410 1.300 1.320 160,655 -0.09(-6.38%)
Dec 17, 2024 1.440 1.460 1.400 1.410 191,403 -0.04(-2.76%)
Dec 16, 2024 1.490 1.490 1.450 1.450 69,124 -0.05(-3.33%)
Dec 13, 2024 1.560 1.560 1.500 1.500 77,576 -0.11(-6.83%)
Dec 12, 2024 1.630 1.630 1.560 1.610 92,777 -0.05(-3.01%)
Dec 11, 2024 1.620 1.670 1.590 1.660 69,376 +0.07(+4.40%)
Dec 10, 2024 1.580 1.640 1.580 1.590 64,207 -0.02(-1.24%)
Dec 09, 2024 1.570 1.660 1.570 1.610 177,616 +0.10(+6.62%)
Dec 06, 2024 1.540 1.550 1.480 1.510 102,763 -0.03(-1.95%)
Dec 05, 2024 1.550 1.570 1.510 1.540 57,627 +0.00(+0.00%)
Dec 04, 2024 1.550 1.600 1.530 1.540 204,274 -0.03(-1.91%)
Dec 03, 2024 1.480 1.570 1.480 1.570 173,531 +0.10(+6.80%)
Dec 02, 2024 1.580 1.580 1.470 1.470 115,993 -0.11(-6.96%)
Nov 29, 2024 1.600 1.620 1.550 1.580 60,551 -0.01(-0.63%)
Nov 28, 2024 1.530 1.590 1.530 1.590 24,679 +0.04(+2.58%)
Nov 27, 2024 1.550 1.610 1.540 1.550 36,339 -0.01(-0.64%)
Nov 26, 2024 1.600 1.600 1.530 1.560 89,294 +0.00(+0.00%)
Nov 25, 2024 1.570 1.570 1.520 1.560 103,220 -0.04(-2.50%)
Nov 22, 2024 1.610 1.620 1.600 1.600 52,174 +0.00(+0.00%)
Nov 21, 2024 1.560 1.620 1.540 1.600 170,636 +0.03(+1.91%)
Nov 20, 2024 1.660 1.660 1.530 1.570 183,552 -0.06(-3.68%)
Nov 19, 2024 1.630 1.630 1.570 1.630 117,129 +0.01(+0.62%)
Nov 18, 2024 1.560 1.680 1.530 1.620 194,950 +0.11(+7.28%)
Nov 15, 2024 1.610 1.610 1.450 1.510 235,413 -0.06(-3.82%)
Nov 14, 2024 1.490 1.650 1.490 1.570 113,392 +0.05(+3.29%)
Nov 13, 2024 1.590 1.670 1.500 1.520 108,530 -0.01(-0.65%)
Nov 12, 2024 1.490 1.550 1.470 1.530 130,936 +0.05(+3.38%)
Nov 11, 2024 1.590 1.620 1.480 1.480 212,010 -0.17(-10.30%)
Nov 08, 2024 1.710 1.710 1.630 1.650 94,089 -0.05(-2.94%)
Nov 07, 2024 1.630 1.740 1.630 1.700 146,036 +0.05(+3.03%)
Nov 06, 2024 1.550 1.660 1.520 1.650 212,163 +0.01(+0.61%)
Nov 05, 2024 1.680 1.760 1.640 1.640 170,282 -0.04(-2.38%)
Nov 04, 2024 1.760 1.760 1.640 1.680 140,388 -0.07(-4.00%)
Nov 01, 2024 1.800 1.830 1.750 1.750 135,842 -0.05(-2.78%)
Oct 31, 2024 1.840 1.860 1.750 1.800 252,493 -0.10(-5.26%)
Oct 30, 2024 1.990 1.990 1.890 1.900 103,316 -0.11(-5.47%)
Oct 29, 2024 2.020 2.040 1.980 2.010 62,292 +0.03(+1.52%)
Oct 28, 2024 1.970 2.040 1.960 1.980 38,345 +0.01(+0.51%)
Oct 25, 2024 2.040 2.070 1.970 1.970 113,626 -0.09(-4.37%)
Oct 24, 2024 2.140 2.150 1.990 2.060 126,776 -0.04(-1.90%)
Oct 23, 2024 1.980 2.120 1.950 2.100 182,911 +0.06(+2.94%)
Oct 22, 2024 2.040 2.060 1.980 2.040 253,035 +0.02(+0.99%)
Oct 21, 2024 1.980 2.070 1.930 2.020 305,812 +0.16(+8.60%)
Oct 18, 2024 1.720 1.910 1.720 1.860 285,588 +0.16(+9.41%)
Oct 17, 2024 1.730 1.760 1.700 1.700 90,015 -0.02(-1.16%)
Oct 16, 2024 1.700 1.780 1.700 1.720 102,625 +0.04(+2.38%)
Oct 15, 2024 1.690 1.710 1.650 1.680 38,027 +0.00(+0.00%)
Oct 11, 2024 1.680 0 +0.00(+0.00%)
Oct 10, 2024 1.550 1.680 1.540 1.680 124,999 +0.15(+9.80%)
Oct 09, 2024 1.520 1.550 1.520 1.530 35,277 +0.01(+0.66%)
Oct 08, 2024 1.550 1.550 1.490 1.520 36,829 -0.05(-3.18%)
Oct 07, 2024 1.590 1.600 1.530 1.570 50,859 +0.01(+0.64%)
Oct 04, 2024 1.500 1.600 1.500 1.560 61,742 +0.03(+1.96%)
Oct 03, 2024 1.530 1.530 1.490 1.530 48,196 +0.00(+0.00%)
Oct 02, 2024 1.480 1.550 1.450 1.530 54,811 +0.05(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.