Skip to main content

Avino Silver & Gold (NY: ASM )

0.9145 -0.0255 (-2.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.9100 0.9298 0.8810 0.9145 1,036,111 -0.03(-2.71%)
Jun 12, 2024 0.9703 0.9849 0.9211 0.9400 710,334 +0.00(+0.51%)
Jun 11, 2024 0.9789 0.9789 0.9200 0.9352 989,355 -0.05(-5.53%)
Jun 10, 2024 0.9900 0.9900 0.9515 0.9899 962,654 +0.00(+0.29%)
Jun 07, 2024 1.010 1.020 0.9375 0.9870 1,132,611 -0.06(-6.00%)
Jun 06, 2024 1.030 1.080 1.025 1.050 1,356,797 +0.04(+3.96%)
Jun 05, 2024 0.9400 1.020 0.9010 1.010 1,611,328 +0.07(+7.05%)
Jun 04, 2024 1.000 1.010 0.9394 0.9435 1,775,328 -0.10(-9.28%)
Jun 03, 2024 1.070 1.070 1.030 1.040 815,375 -0.03(-2.80%)
May 31, 2024 1.080 1.080 1.040 1.070 910,502 +0.00(+0.00%)
May 30, 2024 1.080 1.090 1.010 1.070 1,270,322 +0.00(+0.00%)
May 29, 2024 1.080 1.080 1.050 1.070 756,323 +0.00(+0.00%)
May 28, 2024 1.100 1.120 1.040 1.070 2,725,109 +0.00(+0.00%)
May 24, 2024 1.050 1.070 1.020 1.070 1,199,415 +0.04(+3.88%)
May 23, 2024 1.030 1.040 1.000 1.030 1,172,910 +0.02(+1.98%)
May 22, 2024 1.060 1.060 0.9850 1.010 1,551,559 -0.05(-4.72%)
May 21, 2024 1.050 1.100 1.010 1.060 2,321,667 +0.00(+0.00%)
May 20, 2024 1.050 1.100 1.010 1.060 3,542,806 +0.04(+3.92%)
May 17, 2024 0.9101 1.020 0.8950 1.020 4,393,084 +0.12(+13.33%)
May 16, 2024 0.9055 0.9073 0.8602 0.9000 1,231,771 +0.00(+0.00%)
May 15, 2024 0.8800 0.9165 0.8313 0.9000 1,939,648 +0.03(+3.21%)
May 14, 2024 0.8201 0.8780 0.8201 0.8720 1,434,771 +0.05(+6.47%)
May 13, 2024 0.8086 0.8300 0.8001 0.8190 715,431 +0.02(+1.99%)
May 10, 2024 0.8600 0.8640 0.8000 0.8030 1,447,726 -0.04(-4.79%)
May 09, 2024 0.7339 0.8441 0.7339 0.8434 1,785,174 +0.12(+16.86%)
May 08, 2024 0.7300 0.7399 0.7180 0.7217 681,636 -0.01(-1.14%)
May 07, 2024 0.7400 0.7400 0.7210 0.7300 736,469 -0.01(-1.35%)
May 06, 2024 0.7198 0.7500 0.7162 0.7400 743,797 +0.02(+2.81%)
May 03, 2024 0.7000 0.7200 0.6901 0.7198 484,867 +0.02(+2.46%)
May 02, 2024 0.7000 0.7200 0.6806 0.7025 910,297 -0.00(-0.07%)
May 01, 2024 0.7380 0.7382 0.7030 0.7030 463,843 -0.03(-3.86%)
Apr 30, 2024 0.7500 0.7597 0.7200 0.7312 682,418 -0.04(-5.04%)
Apr 29, 2024 0.7710 0.7974 0.7610 0.7700 440,729 -0.00(-0.52%)
Apr 26, 2024 0.7624 0.7748 0.7500 0.7740 498,712 +0.02(+2.61%)
Apr 25, 2024 0.7036 0.7562 0.7026 0.7543 614,948 +0.04(+5.64%)
Apr 24, 2024 0.7060 0.7200 0.7019 0.7140 312,698 -0.00(-0.52%)
Apr 23, 2024 0.6900 0.7238 0.6900 0.7177 534,812 +0.02(+3.10%)
Apr 22, 2024 0.7000 0.7170 0.6862 0.6961 1,228,339 -0.05(-6.61%)
Apr 19, 2024 0.7328 0.7545 0.7315 0.7454 548,064 +0.01(+0.99%)
Apr 18, 2024 0.7648 0.7648 0.7348 0.7381 419,845 -0.01(-1.69%)
Apr 17, 2024 0.7715 0.7786 0.7406 0.7508 928,828 -0.00(-0.42%)
Apr 16, 2024 0.7430 0.7700 0.7122 0.7540 1,558,776 +0.01(+0.78%)
Apr 15, 2024 0.7600 0.7631 0.7116 0.7482 2,053,017 -0.02(-2.23%)
Apr 12, 2024 0.8180 0.8400 0.7500 0.7653 2,537,793 -0.02(-3.05%)
Apr 11, 2024 0.7800 0.7895 0.7700 0.7894 1,326,016 +0.01(+0.88%)
Apr 10, 2024 0.7800 0.7865 0.7601 0.7825 1,437,946 -0.00(-0.57%)
Apr 09, 2024 0.8394 0.8394 0.7701 0.7870 1,609,486 -0.02(-2.72%)
Apr 08, 2024 0.8500 0.8500 0.7610 0.8090 2,559,577 -0.00(-0.12%)
Apr 05, 2024 0.7537 0.8600 0.7174 0.8100 1,931,481 +0.05(+6.09%)
Apr 04, 2024 0.8300 0.8300 0.7400 0.7635 2,000,271 -0.05(-5.74%)
Apr 03, 2024 0.7699 0.8800 0.7650 0.8100 2,076,389 +0.06(+7.28%)
Apr 02, 2024 0.7611 0.7900 0.7300 0.7550 1,465,094 -0.00(-0.16%)
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.