Avino Silver & Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.600 | 6.630 | 6.340 | 6.545 | 6.545 | 33,189 |
| 2026-10-22 | 6.970 | 6.970 | 6.720 | 6.720 | 6.720 | 33,517 |
| 2026-10-21 | 7.350 | 7.350 | 7.250 | 7.260 | 7.260 | 1,107 |
| 2026-10-20 | 7.280 | 7.550 | 7.100 | 7.360 | 7.360 | 1,937 |
| 2026-10-19 | 7.460 | 7.560 | 7.350 | 7.410 | 7.410 | 3,994 |
| 2026-10-16 | 7.470 | 7.810 | 7.460 | 7.490 | 7.490 | 14,120 |
| 2026-10-15 | 7.100 | 7.240 | 6.960 | 7.200 | 7.200 | 3,570 |
| 2026-10-14 | 7.140 | 7.170 | 6.840 | 6.870 | 6.870 | 23,497 |
| 2026-10-13 | 7.760 | 7.760 | 7.320 | 7.420 | 7.420 | 13,088 |
| 2026-10-09 | 8.050 | 8.100 | 7.910 | 8.010 | 8.010 | 6,796 |
| 2026-10-08 | 7.600 | 7.770 | 7.520 | 7.740 | 7.740 | 2,736 |
| 2026-10-07 | 7.580 | 7.690 | 7.450 | 7.630 | 7.630 | 22,920 |
| 2026-10-06 | 8.040 | 8.040 | 7.760 | 8.000 | 8.000 | 6,006 |
| 2026-10-05 | 8.090 | 8.090 | 7.750 | 7.910 | 7.910 | 4,359 |
| 2026-10-02 | 8.020 | 8.040 | 7.770 | 7.870 | 7.870 | 4,891 |
| 2026-10-01 | 7.910 | 7.960 | 7.810 | 7.820 | 7.820 | 6,824 |
| 2026-09-30 | 8.070 | 8.080 | 7.870 | 7.900 | 7.900 | 11,321 |
| 2026-09-29 | 8.000 | 8.000 | 7.733 | 7.970 | 7.970 | 8,693 |
| 2026-09-28 | 8.000 | 8.150 | 7.880 | 7.980 | 7.980 | 10,608 |
| 2026-09-25 | 8.460 | 8.460 | 8.200 | 8.390 | 8.390 | 6,927 |
| 2026-09-24 | 8.340 | 8.420 | 8.230 | 8.240 | 8.240 | 4,931 |
| 2026-09-23 | 8.800 | 8.800 | 8.420 | 8.490 | 8.490 | 7,387 |
| 2026-09-22 | 8.700 | 9.000 | 8.660 | 8.980 | 8.980 | 18,004 |
| 2026-09-21 | 9.000 | 9.030 | 8.600 | 8.630 | 8.630 | 21,041 |
| 2026-09-18 | 8.950 | 9.040 | 8.760 | 8.880 | 8.880 | 9,765 |
| 2026-09-17 | 8.820 | 8.870 | 8.640 | 8.810 | 8.810 | 7,237 |
| 2026-09-16 | 8.800 | 8.800 | 8.250 | 8.360 | 8.360 | 8,660 |
| 2026-09-15 | 8.700 | 8.810 | 8.400 | 8.460 | 8.460 | 5,300 |
| 2026-09-14 | 8.580 | 8.820 | 8.440 | 8.720 | 8.720 | 23,180 |
| 2026-09-11 | 10.040 | 10.100 | 9.020 | 9.090 | 9.090 | 22,807 |
| 2026-09-10 | 9.840 | 10.070 | 9.700 | 9.930 | 9.930 | 8,960 |
| 2026-09-09 | 10.220 | 10.400 | 10.070 | 10.240 | 10.240 | 14,642 |
| 2026-09-08 | 10.040 | 10.260 | 10.040 | 10.200 | 10.200 | 11,955 |
| 2026-09-04 | 10.230 | 10.520 | 10.200 | 10.230 | 10.230 | 100 |
| 2026-09-03 | 10.650 | 10.760 | 10.310 | 10.520 | 10.520 | 14,527 |
| 2026-09-02 | 10.000 | 10.550 | 10.000 | 10.380 | 10.380 | 24,967 |
| 2026-09-01 | 9.720 | 10.200 | 9.620 | 9.920 | 9.920 | 15,099 |
| 2026-08-31 | 10.250 | 10.300 | 9.930 | 10.060 | 10.060 | 6,727 |
| 2026-08-28 | 10.810 | 10.950 | 10.120 | 10.300 | 10.300 | 15,061 |
| 2026-08-27 | 10.500 | 10.760 | 10.400 | 10.630 | 10.630 | 5,354 |
| 2026-08-26 | 10.150 | 10.620 | 10.140 | 10.540 | 10.540 | 6,756 |
| 2026-08-25 | 9.980 | 10.370 | 9.980 | 10.340 | 10.340 | 4,633 |
| 2026-08-24 | 10.390 | 10.470 | 10.060 | 10.110 | 10.110 | 3,584 |
| 2026-08-21 | 10.750 | 10.800 | 10.250 | 10.250 | 10.250 | 13,618 |
| 2026-08-20 | 10.350 | 10.862 | 10.250 | 10.450 | 10.450 | 9,670 |
| 2026-08-19 | 9.950 | 10.500 | 9.820 | 10.200 | 10.200 | 12,476 |
| 2026-08-18 | 9.760 | 9.950 | 9.390 | 9.570 | 9.570 | 37,083 |
| 2026-08-17 | 9.870 | 9.980 | 9.650 | 9.920 | 9.920 | 19,460 |
| 2026-08-14 | 9.850 | 10.040 | 9.760 | 9.760 | 9.760 | 4,953 |
| 2026-08-13 | 9.760 | 9.970 | 9.500 | 9.680 | 9.680 | 11,558 |
| 2026-08-12 | 10.420 | 10.430 | 9.730 | 9.840 | 9.840 | 11,014 |
| 2026-08-11 | 10.200 | 10.412 | 10.090 | 10.130 | 10.130 | 91 |
| 2026-08-10 | 9.650 | 10.190 | 9.600 | 10.160 | 10.160 | 7,600 |
| 2026-08-07 | 9.460 | 9.750 | 9.310 | 9.400 | 9.400 | 9,316 |
| 2026-08-06 | 8.900 | 9.160 | 8.880 | 9.060 | 9.060 | 9,635 |
| 2026-08-05 | 8.790 | 9.210 | 8.750 | 9.020 | 9.020 | 16,238 |
| 2026-08-04 | 7.940 | 8.400 | 7.940 | 8.390 | 8.390 | 14,034 |
| 2026-07-31 | 7.570 | 7.630 | 7.370 | 7.450 | 7.450 | 16,656 |
| 2026-07-30 | 7.640 | 7.710 | 7.420 | 7.640 | 7.640 | 2,529 |
| 2026-07-29 | 7.750 | 7.750 | 7.270 | 7.650 | 7.650 | 7,141 |
Page 1 of 4 · 226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.