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

Avino Silver & Gold (TSX: ASM )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.450 1.510 1.450 1.490 127,612 +0.04(+2.76%)
Sep 19, 2024 1.410 1.460 1.410 1.450 141,577 +0.09(+6.62%)
Sep 18, 2024 1.400 1.440 1.360 1.360 128,090 -0.05(-3.55%)
Sep 17, 2024 1.390 1.410 1.390 1.410 21,182 +0.02(+1.44%)
Sep 16, 2024 1.400 1.430 1.380 1.390 59,483 -0.03(-2.11%)
Sep 13, 2024 1.430 1.470 1.400 1.420 63,212 +0.02(+1.43%)
Sep 12, 2024 1.370 1.420 1.370 1.400 61,824 +0.06(+4.48%)
Sep 11, 2024 1.280 1.340 1.270 1.340 36,288 +0.09(+7.20%)
Sep 10, 2024 1.260 1.300 1.250 1.250 11,500 -0.01(-0.79%)
Sep 09, 2024 1.230 1.290 1.230 1.260 45,497 -0.02(-1.56%)
Sep 06, 2024 1.310 1.310 1.230 1.280 31,670 -0.02(-1.54%)
Sep 05, 2024 1.280 1.310 1.280 1.300 16,924 +0.05(+4.00%)
Sep 04, 2024 1.250 1.270 1.230 1.250 35,165 -0.02(-1.57%)
Sep 03, 2024 1.320 1.330 1.250 1.270 220,341 -0.07(-5.22%)
Aug 30, 2024 1.340 0 -0.03(-2.19%)
Aug 29, 2024 1.340 1.400 1.330 1.370 53,725 +0.03(+2.24%)
Aug 28, 2024 1.360 1.360 1.320 1.340 36,486 -0.04(-2.90%)
Aug 27, 2024 1.370 1.380 1.360 1.380 20,001 -0.02(-1.43%)
Aug 26, 2024 1.390 1.400 1.360 1.400 90,035 +0.03(+2.19%)
Aug 23, 2024 1.380 1.410 1.360 1.370 40,620 +0.00(+0.00%)
Aug 22, 2024 1.400 1.400 1.340 1.370 31,599 -0.03(-2.14%)
Aug 21, 2024 1.360 1.400 1.330 1.400 57,341 +0.03(+2.19%)
Aug 20, 2024 1.420 1.470 1.360 1.370 57,402 -0.06(-4.20%)
Aug 19, 2024 1.430 1.480 1.410 1.430 114,072 +0.03(+2.14%)
Aug 16, 2024 1.260 1.440 1.260 1.400 165,564 +0.12(+9.37%)
Aug 15, 2024 1.250 1.300 1.220 1.280 54,910 +0.06(+4.92%)
Aug 14, 2024 1.260 1.290 1.210 1.220 50,487 -0.03(-2.40%)
Aug 13, 2024 1.250 1.260 1.220 1.250 37,819 +0.03(+2.46%)
Aug 12, 2024 1.210 1.240 1.180 1.220 90,085 +0.03(+2.52%)
Aug 09, 2024 1.240 1.240 1.160 1.190 41,857 -0.01(-0.83%)
Aug 08, 2024 1.190 1.240 1.160 1.200 76,710 +0.00(+0.00%)
Aug 07, 2024 1.280 1.280 1.160 1.200 79,219 -0.04(-3.23%)
Aug 06, 2024 1.200 1.270 1.180 1.240 115,381 -0.06(-4.62%)
Aug 02, 2024 1.300 0 -0.10(-7.14%)
Aug 01, 2024 1.470 1.480 1.360 1.400 101,440 -0.09(-6.04%)
Jul 31, 2024 1.430 1.500 1.420 1.490 74,438 +0.08(+5.67%)
Jul 30, 2024 1.430 1.440 1.410 1.410 21,428 +0.00(+0.00%)
Jul 29, 2024 1.450 1.450 1.380 1.410 74,278 -0.04(-2.76%)
Jul 26, 2024 1.420 1.450 1.370 1.450 81,371 +0.08(+5.84%)
Jul 25, 2024 1.380 1.400 1.320 1.370 139,477 -0.07(-4.86%)
Jul 24, 2024 1.440 1.530 1.420 1.440 139,133 +0.02(+1.41%)
Jul 23, 2024 1.450 1.450 1.410 1.420 23,329 -0.01(-0.70%)
Jul 22, 2024 1.340 1.470 1.330 1.430 167,783 +0.09(+6.72%)
Jul 19, 2024 1.310 1.370 1.240 1.340 67,288 +0.01(+0.75%)
Jul 18, 2024 1.420 1.420 1.330 1.330 75,633 -0.08(-5.67%)
Jul 17, 2024 1.500 1.510 1.400 1.410 71,766 -0.10(-6.62%)
Jul 16, 2024 1.450 1.540 1.450 1.510 210,556 +0.04(+2.72%)
Jul 15, 2024 1.450 1.470 1.430 1.470 41,360 +0.03(+2.08%)
Jul 12, 2024 1.420 1.440 1.410 1.440 22,072 +0.01(+0.70%)
Jul 11, 2024 1.430 1.460 1.430 1.430 92,736 +0.04(+2.88%)
Jul 10, 2024 1.330 1.400 1.330 1.390 39,014 +0.06(+4.51%)
Jul 09, 2024 1.380 1.390 1.320 1.330 30,600 -0.04(-2.92%)
Jul 08, 2024 1.360 1.410 1.330 1.370 32,229 +0.00(+0.00%)
Jul 05, 2024 1.350 1.430 1.340 1.370 61,887 +0.01(+0.74%)
Jul 04, 2024 1.280 1.360 1.280 1.360 5,369 +0.04(+3.03%)
Jul 03, 2024 1.220 1.350 1.220 1.320 101,722 +0.13(+10.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.