Avino Silver & Gold Mines Ltd. ASM.TO
6.11 CAD -0.18 (-2.86%)
As ofNov 13, 2026, 4:00 PM EST
6.10 Day range 6.31
5.97 52-week range 15.26
- YTD
- -28.45%
- 1 year
- -8.94%
ASM.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.26 | 6.31 | 6.10 | 6.11 | -0.18 | -2.86% | 543,134 |
| Nov 12, 2026 | 6.24 | 6.48 | 6.12 | 6.29 | -0.24 | -3.68% | 736,100 |
| Nov 11, 2026 | 6.65 | 6.71 | 6.52 | 6.53 | -0.05 | -0.76% | 603,200 |
| Nov 10, 2026 | 6.73 | 6.76 | 6.42 | 6.58 | -0.35 | -5.05% | 799,900 |
| Nov 9, 2026 | 6.85 | 7.03 | 6.77 | 6.93 | +0.34 | +5.16% | 862,400 |
| Nov 6, 2026 | 6.39 | 6.62 | 6.28 | 6.59 | +0.17 | +2.65% | 804,400 |
| Nov 5, 2026 | 6.79 | 6.93 | 6.15 | 6.42 | -0.23 | -3.46% | 1,149,700 |
| Nov 4, 2026 | 6.40 | 6.66 | 6.31 | 6.65 | +0.68 | +11.39% | 1,117,100 |
| Nov 3, 2026 | 6.07 | 6.13 | 5.92 | 5.97 | -0.15 | -2.45% | 443,700 |
| Nov 2, 2026 | 6.22 | 6.35 | 6.06 | 6.12 | +0.05 | +0.82% | 629,700 |
| Oct 30, 2026 | 6.15 | 6.15 | 5.87 | 6.07 | -0.39 | -6.04% | 899,400 |
| Oct 29, 2026 | 6.49 | 6.57 | 6.35 | 6.46 | -0.25 | -3.73% | 450,400 |
| Oct 28, 2026 | 6.72 | 6.77 | 6.57 | 6.71 | -0.07 | -1.03% | 700,300 |
| Oct 27, 2026 | 6.50 | 6.79 | 6.47 | 6.78 | +0.31 | +4.79% | 471,500 |
| Oct 26, 2026 | 6.56 | 6.56 | 6.33 | 6.47 | -0.03 | -0.46% | 416,600 |
| Oct 23, 2026 | 6.60 | 6.62 | 6.33 | 6.50 | -0.18 | -2.69% | 568,300 |
| Oct 22, 2026 | 6.97 | 6.98 | 6.64 | 6.68 | -0.62 | -8.49% | 702,900 |
| Oct 21, 2026 | 7.34 | 7.37 | 7.19 | 7.30 | +0.02 | +0.27% | 280,300 |
| Oct 20, 2026 | 7.20 | 7.58 | 7.08 | 7.28 | -0.07 | -0.95% | 440,700 |
| Oct 19, 2026 | 7.46 | 7.56 | 7.34 | 7.35 | -0.20 | -2.65% | 513,300 |
| Oct 16, 2026 | 7.49 | 7.82 | 7.43 | 7.55 | +0.20 | +2.72% | 1,336,800 |
| Oct 15, 2026 | 7.10 | 7.41 | 6.92 | 7.35 | +0.38 | +5.45% | 683,100 |
| Oct 14, 2026 | 7.11 | 7.17 | 6.84 | 6.97 | -0.41 | -5.56% | 773,900 |
| Oct 13, 2026 | 7.73 | 7.75 | 7.32 | 7.38 | -0.51 | -6.46% | 598,600 |
| Oct 9, 2026 | 7.99 | 8.10 | 7.88 | 7.89 | +0.15 | +1.94% | 466,700 |
| Oct 8, 2026 | 7.56 | 7.78 | 7.56 | 7.74 | +0.12 | +1.57% | 541,000 |
| Oct 7, 2026 | 7.58 | 7.69 | 7.43 | 7.62 | -0.29 | -3.67% | 449,200 |
| Oct 6, 2026 | 7.98 | 8.03 | 7.77 | 7.91 | -0.02 | -0.25% | 395,000 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.75 | 7.93 | 0.00 | 0.00% | 440,300 |
| Oct 2, 2026 | 8.01 | 8.02 | 7.75 | 7.93 | +0.09 | +1.15% | 455,000 |
| Oct 1, 2026 | 7.91 | 7.97 | 7.82 | 7.84 | -0.06 | -0.76% | 456,300 |
| Sep 30, 2026 | 8.05 | 8.10 | 7.87 | 7.90 | -0.08 | -1.00% | 573,300 |
| Sep 29, 2026 | 8.00 | 8.02 | 7.79 | 7.98 | +0.03 | +0.38% | 509,800 |
| Sep 28, 2026 | 8.00 | 8.14 | 7.88 | 7.95 | -0.43 | -5.13% | 634,800 |
| Sep 25, 2026 | 8.44 | 8.45 | 8.16 | 8.38 | +0.03 | +0.36% | 651,000 |
| Sep 24, 2026 | 8.34 | 8.42 | 8.23 | 8.35 | -0.15 | -1.76% | 510,500 |
| Sep 23, 2026 | 8.76 | 8.79 | 8.39 | 8.50 | -0.63 | -6.90% | 713,200 |
| Sep 22, 2026 | 8.69 | 9.16 | 8.64 | 9.13 | +0.44 | +5.06% | 672,200 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.61 | 8.69 | -0.25 | -2.80% | 683,000 |
| Sep 18, 2026 | 8.95 | 9.04 | 8.76 | 8.94 | +0.14 | +1.59% | 2,348,300 |
| Sep 17, 2026 | 8.80 | 8.87 | 8.61 | 8.80 | +0.46 | +5.52% | 761,800 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.17 | 8.34 | -0.19 | -2.23% | 1,217,700 |
| Sep 15, 2026 | 8.70 | 8.78 | 8.40 | 8.53 | -0.17 | -1.95% | 649,200 |
| Sep 14, 2026 | 8.58 | 8.82 | 8.45 | 8.70 | -0.30 | -3.33% | 682,800 |
| Sep 11, 2026 | 10.04 | 10.10 | 8.91 | 9.00 | -0.85 | -8.63% | 1,509,600 |
| Sep 10, 2026 | 9.84 | 10.08 | 9.69 | 9.85 | -0.29 | -2.86% | 557,000 |
| Sep 9, 2026 | 10.22 | 10.39 | 10.03 | 10.14 | +0.08 | +0.80% | 555,100 |
| Sep 8, 2026 | 10.08 | 10.29 | 10.05 | 10.06 | -0.08 | -0.79% | 360,200 |
| Sep 4, 2026 | 10.29 | 10.51 | 10.12 | 10.14 | -0.45 | -4.25% | 537,200 |
| Sep 3, 2026 | 10.64 | 10.76 | 10.32 | 10.59 | +0.23 | +2.22% | 706,900 |
| Sep 2, 2026 | 10.00 | 10.56 | 10.00 | 10.36 | +0.60 | +6.15% | 784,800 |
| Sep 1, 2026 | 9.70 | 10.23 | 9.62 | 9.76 | -0.40 | -3.94% | 643,400 |
| Aug 31, 2026 | 10.28 | 10.28 | 9.94 | 10.16 | -0.22 | -2.12% | 741,600 |
| Aug 28, 2026 | 10.81 | 10.95 | 10.14 | 10.38 | -0.32 | -2.99% | 989,600 |
| Aug 27, 2026 | 10.48 | 10.77 | 10.48 | 10.70 | +0.20 | +1.90% | 452,500 |
| Aug 26, 2026 | 10.15 | 10.64 | 10.09 | 10.50 | +0.16 | +1.55% | 529,200 |
| Aug 25, 2026 | 9.97 | 10.41 | 9.95 | 10.34 | +0.15 | +1.47% | 378,700 |
| Aug 24, 2026 | 10.40 | 10.52 | 10.05 | 10.19 | 0.00 | 0.00% | 557,000 |
| Aug 21, 2026 | 10.73 | 10.83 | 10.18 | 10.19 | -0.26 | -2.49% | 597,600 |
| Aug 20, 2026 | 10.25 | 10.85 | 10.25 | 10.45 | 0.00 | 0.00% | 883,700 |
| Aug 19, 2026 | 9.95 | 10.51 | 9.88 | 10.45 | +0.97 | +10.23% | 865,500 |
| Aug 18, 2026 | 9.79 | 9.98 | 9.37 | 9.48 | -0.49 | -4.91% | 663,100 |
| Aug 17, 2026 | 9.80 | 10.07 | 9.63 | 9.97 | +0.24 | +2.47% | 608,600 |
| Aug 14, 2026 | 9.82 | 10.09 | 9.71 | 9.73 | +0.09 | +0.93% | 821,800 |
64 days, newest first. Daily bars as drawn on the ASM.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.