Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
5.49
-0.05 (-0.90%)
At close: Dec 5, 2025, 4:00 PM EST
5.61
+0.12 (2.17%)
After-hours: Dec 5, 2025, 8:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.63 | 5.75 | 5.47 | 5.49 | 5.49 | -0.90% | 4,159,946 |
| Dec 4, 2025 | 5.47 | 5.58 | 5.45 | 5.54 | 5.54 | -0.89% | 4,381,158 |
| Dec 3, 2025 | 5.54 | 5.72 | 5.48 | 5.59 | 5.59 | 2.38% | 3,723,262 |
| Dec 2, 2025 | 5.57 | 5.59 | 5.19 | 5.46 | 5.46 | -1.97% | 4,454,584 |
| Dec 1, 2025 | 5.81 | 5.87 | 5.54 | 5.57 | 5.57 | -0.54% | 6,623,070 |
| Nov 28, 2025 | 5.29 | 5.65 | 5.22 | 5.60 | 5.60 | 9.80% | 5,614,797 |
| Nov 26, 2025 | 4.84 | 5.10 | 4.77 | 5.10 | 5.10 | 7.59% | 4,015,559 |
| Nov 25, 2025 | 4.66 | 4.79 | 4.55 | 4.74 | 4.74 | 2.16% | 2,941,498 |
| Nov 24, 2025 | 4.34 | 4.70 | 4.34 | 4.64 | 4.64 | 6.42% | 4,058,672 |
| Nov 21, 2025 | 4.23 | 4.36 | 4.12 | 4.36 | 4.36 | 2.11% | 4,087,410 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.25 | 4.27 | 4.27 | -8.96% | 4,281,367 |
| Nov 19, 2025 | 4.72 | 4.83 | 4.53 | 4.69 | 4.69 | 1.30% | 2,806,974 |
| Nov 18, 2025 | 4.56 | 4.73 | 4.55 | 4.63 | 4.63 | 1.31% | 2,584,983 |
| Nov 17, 2025 | 4.73 | 4.75 | 4.52 | 4.57 | 4.57 | -2.56% | 2,039,499 |
| Nov 14, 2025 | 4.36 | 4.79 | 4.31 | 4.69 | 4.69 | -2.09% | 2,697,910 |
| Nov 13, 2025 | 5.12 | 5.16 | 4.68 | 4.79 | 4.79 | -4.01% | 5,331,967 |
| Nov 12, 2025 | 4.70 | 5.04 | 4.64 | 4.99 | 4.99 | 8.71% | 5,308,778 |
| Nov 11, 2025 | 4.75 | 4.80 | 4.42 | 4.59 | 4.59 | 0.88% | 4,725,493 |
| Nov 10, 2025 | 4.58 | 4.76 | 4.50 | 4.55 | 4.55 | 6.06% | 6,408,957 |
| Nov 7, 2025 | 4.08 | 4.31 | 4.05 | 4.29 | 4.29 | 3.62% | 4,586,816 |
| Nov 6, 2025 | 4.25 | 4.32 | 4.11 | 4.14 | 4.14 | -1.19% | 4,230,102 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.15 | 4.19 | 4.19 | -0.71% | 2,969,236 |
| Nov 4, 2025 | 4.51 | 4.57 | 4.20 | 4.22 | 4.22 | -10.59% | 5,387,891 |
| Nov 3, 2025 | 4.79 | 4.98 | 4.63 | 4.72 | 4.72 | 1.51% | 3,974,976 |
| Oct 31, 2025 | 4.80 | 4.85 | 4.59 | 4.65 | 4.65 | -2.72% | 3,632,540 |
| Oct 30, 2025 | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | -0.21% | 3,391,912 |
| Oct 29, 2025 | 4.91 | 4.93 | 4.70 | 4.79 | 4.79 | 3.46% | 4,774,668 |
| Oct 28, 2025 | 4.52 | 4.71 | 4.51 | 4.63 | 4.63 | -0.64% | 3,424,905 |
| Oct 27, 2025 | 4.65 | 4.80 | 4.50 | 4.66 | 4.66 | -3.92% | 6,157,522 |
| Oct 24, 2025 | 5.00 | 5.24 | 4.83 | 4.85 | 4.85 | -4.53% | 5,077,298 |
| Oct 23, 2025 | 5.23 | 5.29 | 5.06 | 5.08 | 5.08 | -0.97% | 3,520,061 |
| Oct 22, 2025 | 4.92 | 5.27 | 4.88 | 5.13 | 5.13 | -0.58% | 5,761,388 |
| Oct 21, 2025 | 5.72 | 5.72 | 5.09 | 5.16 | 5.16 | -16.37% | 7,696,399 |
| Oct 20, 2025 | 6.14 | 6.27 | 5.97 | 6.17 | 6.17 | 4.05% | 3,829,988 |
| Oct 17, 2025 | 6.18 | 6.38 | 5.76 | 5.93 | 5.93 | -8.49% | 6,249,023 |
| Oct 16, 2025 | 6.63 | 6.64 | 6.34 | 6.48 | 6.48 | -0.46% | 6,597,222 |
| Oct 15, 2025 | 5.74 | 6.67 | 5.73 | 6.51 | 6.51 | 17.51% | 11,569,977 |
| Oct 14, 2025 | 5.17 | 5.64 | 5.00 | 5.54 | 5.54 | 3.75% | 7,635,174 |
| Oct 13, 2025 | 5.20 | 5.41 | 5.16 | 5.34 | 5.34 | 6.16% | 4,110,463 |
| Oct 10, 2025 | 5.28 | 5.29 | 5.00 | 5.03 | 5.03 | -1.76% | 4,525,835 |
| Oct 9, 2025 | 5.54 | 5.57 | 5.04 | 5.12 | 5.12 | -5.88% | 7,945,779 |
| Oct 8, 2025 | 5.48 | 5.64 | 5.33 | 5.44 | 5.44 | 1.49% | 8,007,130 |
| Oct 7, 2025 | 5.39 | 5.43 | 5.24 | 5.36 | 5.36 | -0.56% | 3,854,544 |
| Oct 6, 2025 | 5.48 | 5.57 | 5.32 | 5.39 | 5.39 | -1.10% | 6,180,315 |
| Oct 3, 2025 | 5.26 | 5.59 | 5.23 | 5.45 | 5.45 | 4.81% | 5,754,425 |
| Oct 2, 2025 | 5.49 | 5.50 | 4.92 | 5.20 | 5.20 | -3.70% | 7,193,897 |
| Oct 1, 2025 | 5.31 | 5.54 | 5.30 | 5.40 | 5.40 | 2.86% | 4,568,086 |
| Sep 30, 2025 | 5.15 | 5.42 | 5.12 | 5.25 | 5.25 | -1.32% | 5,036,694 |
| Sep 29, 2025 | 5.45 | 5.46 | 5.17 | 5.32 | 5.32 | 4.11% | 5,887,665 |
| Sep 26, 2025 | 4.84 | 5.29 | 4.81 | 5.11 | 5.11 | 6.46% | 8,658,485 |