Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada
· Delayed Price · Currency is CAD 7.63
-0.13 (-1.68%)
At close: Dec 5, 2025
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.82 | 7.97 | 7.58 | 7.63 | 7.63 | -1.68% | 500,531 |
| Dec 4, 2025 | 7.68 | 7.78 | 7.60 | 7.76 | 7.76 | -0.51% | 314,804 |
| Dec 3, 2025 | 7.67 | 7.96 | 7.65 | 7.80 | 7.80 | 2.36% | 552,050 |
| Dec 2, 2025 | 7.74 | 7.82 | 7.26 | 7.62 | 7.62 | -1.80% | 631,403 |
| Dec 1, 2025 | 8.08 | 8.17 | 7.75 | 7.76 | 7.76 | -1.40% | 778,940 |
| Nov 28, 2025 | 7.50 | 7.90 | 7.31 | 7.87 | 7.87 | 9.76% | 695,136 |
| Nov 27, 2025 | 7.10 | 7.18 | 7.07 | 7.17 | 7.17 | 0.42% | 103,578 |
| Nov 26, 2025 | 6.78 | 7.15 | 6.73 | 7.14 | 7.14 | 6.73% | 520,588 |
| Nov 25, 2025 | 6.56 | 6.76 | 6.43 | 6.69 | 6.69 | 2.29% | 525,464 |
| Nov 24, 2025 | 6.13 | 6.62 | 6.13 | 6.54 | 6.54 | 7.74% | 6,908,761 |
| Nov 21, 2025 | 5.96 | 6.11 | 5.83 | 6.07 | 6.07 | 1.00% | 561,104 |
| Nov 20, 2025 | 6.64 | 6.71 | 5.99 | 6.01 | 6.01 | -8.52% | 666,151 |
| Nov 19, 2025 | 6.58 | 6.76 | 6.37 | 6.57 | 6.57 | 2.02% | 676,706 |
| Nov 18, 2025 | 6.45 | 6.62 | 6.38 | 6.44 | 6.44 | 0.47% | 561,283 |
| Nov 17, 2025 | 6.57 | 6.66 | 6.35 | 6.41 | 6.41 | -2.29% | 419,230 |
| Nov 14, 2025 | 6.20 | 6.72 | 6.07 | 6.56 | 6.56 | -2.24% | 626,735 |
| Nov 13, 2025 | 7.06 | 7.20 | 6.57 | 6.71 | 6.71 | -3.87% | 984,711 |
| Nov 12, 2025 | 6.59 | 7.05 | 6.50 | 6.98 | 6.98 | 8.89% | 847,581 |
| Nov 11, 2025 | 6.60 | 6.67 | 6.19 | 6.41 | 6.41 | 0.79% | 1,005,300 |
| Nov 10, 2025 | 6.44 | 6.65 | 6.33 | 6.36 | 6.36 | 5.47% | 1,404,889 |
| Nov 7, 2025 | 5.72 | 6.05 | 5.67 | 6.03 | 6.03 | 3.43% | 707,485 |
| Nov 6, 2025 | 5.98 | 6.08 | 5.80 | 5.83 | 5.83 | -0.68% | 974,021 |
| Nov 5, 2025 | 6.12 | 6.16 | 5.86 | 5.87 | 5.87 | -0.84% | 765,942 |
| Nov 4, 2025 | 6.25 | 6.47 | 5.92 | 5.92 | 5.92 | -10.57% | 794,602 |
| Nov 3, 2025 | 6.67 | 6.99 | 6.50 | 6.62 | 6.62 | 1.38% | 549,413 |
| Oct 31, 2025 | 6.73 | 6.73 | 6.44 | 6.53 | 6.53 | -2.25% | 990,428 |
| Oct 30, 2025 | 6.63 | 6.78 | 6.53 | 6.68 | 6.68 | 0.15% | 649,319 |
| Oct 29, 2025 | 6.75 | 6.85 | 6.54 | 6.67 | 6.67 | 3.09% | 742,514 |
| Oct 28, 2025 | 6.37 | 6.59 | 6.35 | 6.47 | 6.47 | -0.77% | 627,025 |
| Oct 27, 2025 | 6.60 | 6.71 | 6.32 | 6.52 | 6.52 | -4.54% | 763,640 |
| Oct 24, 2025 | 7.04 | 7.34 | 6.76 | 6.83 | 6.83 | -4.21% | 662,887 |
| Oct 23, 2025 | 7.33 | 7.39 | 7.07 | 7.13 | 7.13 | -1.11% | 427,310 |
| Oct 22, 2025 | 6.90 | 7.37 | 6.88 | 7.21 | 7.21 | -0.28% | 766,533 |
| Oct 21, 2025 | 7.93 | 7.99 | 7.14 | 7.23 | 7.23 | -16.80% | 1,028,266 |
| Oct 20, 2025 | 8.59 | 8.79 | 8.39 | 8.69 | 8.69 | 4.70% | 668,096 |
| Oct 17, 2025 | 8.70 | 8.94 | 8.08 | 8.30 | 8.30 | -9.09% | 843,841 |
| Oct 16, 2025 | 9.25 | 9.30 | 8.90 | 9.13 | 9.13 | -0.11% | 1,760,709 |
| Oct 15, 2025 | 8.06 | 9.33 | 8.05 | 9.14 | 9.14 | 17.48% | 1,577,374 |
| Oct 14, 2025 | 7.22 | 7.91 | 7.09 | 7.78 | 7.78 | 10.35% | 947,123 |
| Oct 10, 2025 | 7.35 | 7.38 | 7.00 | 7.05 | 7.05 | -2.35% | 533,575 |
| Oct 9, 2025 | 7.74 | 7.78 | 7.07 | 7.22 | 7.22 | -4.62% | 806,521 |
| Oct 8, 2025 | 7.62 | 7.86 | 7.44 | 7.57 | 7.57 | 1.07% | 663,557 |
| Oct 7, 2025 | 7.48 | 7.57 | 7.31 | 7.49 | 7.49 | -0.40% | 390,047 |
| Oct 6, 2025 | 7.69 | 7.77 | 7.42 | 7.52 | 7.52 | -1.05% | 663,050 |
| Oct 3, 2025 | 7.30 | 7.80 | 7.29 | 7.60 | 7.60 | 4.40% | 625,940 |
| Oct 2, 2025 | 7.61 | 7.66 | 6.89 | 7.28 | 7.28 | -2.93% | 935,912 |
| Oct 1, 2025 | 7.37 | 7.72 | 7.37 | 7.50 | 7.50 | 2.74% | 596,522 |
| Sep 30, 2025 | 7.23 | 7.52 | 7.13 | 7.30 | 7.30 | -1.35% | 547,396 |
| Sep 29, 2025 | 7.50 | 7.60 | 7.22 | 7.40 | 7.40 | 3.64% | 561,877 |
| Sep 26, 2025 | 6.75 | 7.37 | 6.72 | 7.14 | 7.14 | 6.89% | 901,249 |