Skip to main content

Avino Silver & Gold (NY: ASM )

0.6230 +0.0336 (+5.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5820 0.5998 0.5820 0.5894 388,847 +0.00(+0.77%)
Mar 26, 2024 0.6000 0.6000 0.5780 0.5849 262,755 +0.00(+0.43%)
Mar 25, 2024 0.5827 0.5927 0.5711 0.5824 440,325 +0.01(+1.82%)
Mar 22, 2024 0.5799 0.5900 0.5695 0.5720 452,097 -0.01(-1.84%)
Mar 21, 2024 0.6000 0.6100 0.5701 0.5827 868,492 -0.01(-1.97%)
Mar 20, 2024 0.5600 0.5948 0.5556 0.5944 548,579 +0.03(+5.95%)
Mar 19, 2024 0.5761 0.5763 0.5500 0.5610 485,851 -0.02(-3.11%)
Mar 18, 2024 0.5993 0.5993 0.5635 0.5790 577,173 -0.02(-3.02%)
Mar 15, 2024 0.5850 0.6000 0.5710 0.5970 678,184 +0.03(+5.14%)
Mar 14, 2024 0.5900 0.6200 0.5601 0.5678 949,673 -0.02(-3.68%)
Mar 13, 2024 0.5392 0.5897 0.5300 0.5895 1,405,537 +0.05(+8.96%)
Mar 12, 2024 0.5400 0.5495 0.5300 0.5410 548,092 -0.01(-1.55%)
Mar 11, 2024 0.5139 0.5700 0.5135 0.5495 1,271,158 +0.03(+6.62%)
Mar 08, 2024 0.5150 0.5200 0.4976 0.5154 639,061 +0.01(+1.08%)
Mar 07, 2024 0.5087 0.5100 0.4960 0.5099 618,341 +0.01(+1.57%)
Mar 06, 2024 0.5130 0.5130 0.4952 0.5020 835,340 +0.00(+0.90%)
Mar 05, 2024 0.5000 0.5128 0.4950 0.4975 558,715 +0.01(+1.06%)
Mar 04, 2024 0.4900 0.5000 0.4750 0.4923 1,101,131 +0.01(+2.03%)
Mar 01, 2024 0.4690 0.4847 0.4600 0.4825 639,865 +0.03(+5.60%)
Feb 29, 2024 0.4598 0.4697 0.4520 0.4569 262,779 +0.00(+1.11%)
Feb 28, 2024 0.4456 0.4539 0.4450 0.4519 236,245 +0.01(+1.44%)
Feb 27, 2024 0.4450 0.4489 0.4450 0.4455 300,218 +0.00(+1.02%)
Feb 26, 2024 0.4490 0.4499 0.4376 0.4410 367,158 -0.01(-2.56%)
Feb 23, 2024 0.4549 0.4623 0.4435 0.4526 216,030 +0.01(+2.21%)
Feb 22, 2024 0.4600 0.4650 0.4421 0.4428 747,777 -0.02(-3.91%)
Feb 21, 2024 0.4626 0.4699 0.4600 0.4608 186,678 -0.00(-0.90%)
Feb 20, 2024 0.4700 0.4802 0.4595 0.4650 465,790 -0.01(-2.52%)
Feb 16, 2024 0.4800 0.4802 0.4705 0.4770 240,249 -0.00(-0.63%)
Feb 15, 2024 0.4557 0.4820 0.4557 0.4800 461,240 +0.03(+6.31%)
Feb 14, 2024 0.4586 0.4590 0.4500 0.4515 405,351 -0.01(-1.55%)
Feb 13, 2024 0.4600 0.4701 0.4530 0.4586 485,647 -0.01(-2.98%)
Feb 12, 2024 0.4798 0.4798 0.4600 0.4727 245,966 +0.01(+2.56%)
Feb 09, 2024 0.4600 0.4629 0.4500 0.4609 435,792 +0.00(+0.99%)
Feb 08, 2024 0.4550 0.4591 0.4514 0.4564 257,813 +0.00(+0.31%)
Feb 07, 2024 0.4630 0.4680 0.4530 0.4550 271,511 -0.01(-2.28%)
Feb 06, 2024 0.4600 0.4699 0.4600 0.4656 149,536 +0.00(+1.02%)
Feb 05, 2024 0.4700 0.4750 0.4625 0.4609 452,811 -0.02(-3.15%)
Feb 02, 2024 0.4706 0.4799 0.4650 0.4759 465,478 -0.00(-0.87%)
Feb 01, 2024 0.4848 0.4853 0.4751 0.4801 561,492 +0.01(+1.07%)
Jan 31, 2024 0.4900 0.4949 0.4630 0.4750 594,252 -0.02(-3.55%)
Jan 30, 2024 0.4800 0.4925 0.4715 0.4925 508,517 +0.00(+0.78%)
Jan 29, 2024 0.4900 0.4944 0.4800 0.4887 658,273 +0.01(+2.00%)
Jan 26, 2024 0.4845 0.4845 0.4700 0.4791 288,233 -0.00(-0.10%)
Jan 25, 2024 0.4831 0.4831 0.4630 0.4796 478,080 -0.00(-0.02%)
Jan 24, 2024 0.4800 0.4899 0.4630 0.4797 672,035 +0.01(+2.04%)
Jan 23, 2024 0.4700 0.4740 0.4535 0.4701 339,063 +0.01(+1.67%)
Jan 22, 2024 0.4663 0.4713 0.4510 0.4624 241,007 +0.00(+0.52%)
Jan 19, 2024 0.4600 0.4615 0.4500 0.4600 230,980 +0.00(+0.39%)
Jan 18, 2024 0.4600 0.4662 0.4520 0.4582 319,079 -0.00(-0.22%)
Jan 17, 2024 0.4614 0.4634 0.4554 0.4592 324,722 -0.01(-1.40%)
Jan 16, 2024 0.4800 0.4904 0.4612 0.4657 407,016 -0.01(-2.37%)
Jan 12, 2024 0.4723 0.4890 0.4700 0.4770 396,621 +0.01(+2.14%)
Jan 11, 2024 0.4700 0.4730 0.4600 0.4670 444,749 -0.00(-0.64%)
Jan 10, 2024 0.4717 0.4770 0.4630 0.4700 259,905 -0.00(-0.63%)
Jan 09, 2024 0.4960 0.4990 0.4700 0.4730 592,747 -0.02(-3.45%)
Jan 08, 2024 0.4849 0.4899 0.4700 0.4899 454,020 +0.00(+0.97%)
Jan 05, 2024 0.4973 0.5070 0.4801 0.4852 568,829 -0.01(-1.66%)
Jan 04, 2024 0.4972 0.5048 0.4911 0.4934 482,382 -0.01(-1.08%)
Jan 03, 2024 0.5110 0.5149 0.4950 0.4988 644,771 -0.02(-3.52%)
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.