Avino Silver & Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.890 | 7.890 | 7.570 | 7.680 | 7.680 | 6,822 |
| 2026-07-27 | 8.130 | 8.180 | 7.770 | 7.940 | 7.940 | 3,605 |
| 2026-07-24 | 8.040 | 8.150 | 7.840 | 8.040 | 8.040 | 1,983 |
| 2026-07-23 | 8.370 | 8.480 | 7.910 | 8.020 | 8.020 | 4,076 |
| 2026-07-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,527 |
| 2026-07-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,959 |
| 2026-07-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,790 |
| 2026-07-17 | 7.510 | 7.800 | 7.390 | 7.700 | 7.700 | 42,569 |
| 2026-07-16 | 8.130 | 8.130 | 7.700 | 7.730 | 7.730 | 39,206 |
| 2026-07-15 | 8.410 | 8.550 | 8.000 | 8.350 | 8.350 | 8,023 |
| 2026-07-14 | 8.450 | 8.530 | 8.310 | 8.380 | 8.380 | 69,466 |
| 2026-07-13 | 8.260 | 8.350 | 8.000 | 8.030 | 8.030 | 69,702 |
| 2026-07-10 | 8.550 | 8.700 | 8.550 | 8.560 | 8.560 | 4,153 |
| 2026-07-09 | 8.410 | 8.720 | 8.340 | 8.710 | 8.710 | 42,117 |
| 2026-07-08 | 8.340 | 8.500 | 7.830 | 8.110 | 8.110 | 64,628 |
| 2026-07-07 | 9.220 | 9.220 | 8.560 | 8.700 | 8.700 | 36,371 |
| 2026-07-06 | 9.520 | 9.660 | 9.260 | 9.320 | 9.320 | 15,289 |
| 2026-07-03 | 9.600 | 9.640 | 9.450 | 9.620 | 9.620 | 8,261 |
| 2026-07-02 | 9.410 | 9.760 | 8.990 | 9.230 | 9.230 | 54,625 |
| 2026-07-01 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2026-06-30 | 8.920 | 9.140 | 8.790 | 9.090 | 9.090 | 103,325 |
| 2026-06-29 | 8.550 | 8.840 | 8.530 | 8.790 | 8.790 | 25,101 |
| 2026-06-26 | 8.510 | 8.950 | 8.280 | 8.800 | 8.800 | 30,084 |
| 2026-06-25 | 8.370 | 8.490 | 8.000 | 8.470 | 8.470 | 48,342 |
| 2026-06-24 | 7.970 | 8.230 | 7.870 | 7.910 | 7.910 | 116,025 |
| 2026-06-23 | 8.560 | 8.710 | 8.420 | 8.590 | 8.590 | 32,514 |
| 2026-06-22 | 9.170 | 9.260 | 8.960 | 9.080 | 9.080 | 32,065 |
| 2026-06-19 | 9.020 | 9.090 | 8.960 | 9.050 | 9.050 | 8,459 |
| 2026-06-18 | 9.650 | 9.810 | 9.170 | 9.290 | 9.290 | 29,244 |
| 2026-06-17 | 9.650 | 10.390 | 9.650 | 9.980 | 9.980 | 97,548 |
| 2026-06-16 | 9.640 | 9.760 | 9.360 | 9.720 | 9.720 | 28,904 |
| 2026-06-15 | 9.660 | 10.090 | 9.490 | 9.490 | 9.490 | 50,823 |
| 2026-06-12 | 8.445 | 9.020 | 8.430 | 8.980 | 8.980 | 61,926 |
| 2026-06-11 | 7.640 | 8.200 | 7.620 | 8.020 | 8.020 | 66,548 |
| 2026-06-10 | 7.800 | 7.950 | 7.700 | 7.780 | 7.780 | 66,315 |
| 2026-06-09 | 8.440 | 8.480 | 7.650 | 7.950 | 7.950 | 81,862 |
| 2026-06-08 | 8.350 | 8.440 | 8.180 | 8.400 | 8.400 | 71,062 |
| 2026-06-05 | 9.010 | 9.040 | 8.230 | 8.230 | 8.230 | 98,720 |
| 2026-06-04 | 9.740 | 9.770 | 9.380 | 9.470 | 9.470 | 67,911 |
| 2026-06-03 | 10.110 | 10.110 | 9.430 | 9.500 | 9.500 | 41,594 |
| 2026-06-02 | 10.310 | 10.380 | 9.940 | 10.300 | 10.300 | 15,514 |
| 2026-06-01 | 9.880 | 10.300 | 9.580 | 10.190 | 10.190 | 17,989 |
| 2026-05-29 | 10.000 | 10.240 | 9.740 | 10.040 | 10.040 | 40,773 |
| 2026-05-28 | 9.200 | 9.900 | 9.010 | 9.840 | 9.840 | 54,003 |
| 2026-05-27 | 9.330 | 9.430 | 9.230 | 9.330 | 9.330 | 28,389 |
| 2026-05-26 | 9.291 | 9.470 | 9.080 | 9.410 | 9.410 | 68,009 |
| 2026-05-25 | 9.260 | 9.560 | 9.200 | 9.530 | 9.530 | 5,716 |
| 2026-05-22 | 9.220 | 9.220 | 8.820 | 9.130 | 9.130 | 30,064 |
| 2026-05-21 | 9.140 | 9.370 | 9.020 | 9.370 | 9.370 | 24,437 |
| 2026-05-20 | 9.130 | 9.340 | 8.920 | 9.200 | 9.200 | 37,817 |
| 2026-05-19 | 9.420 | 9.490 | 8.850 | 8.950 | 8.950 | 63,170 |
| 2026-05-18 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-05-15 | 9.940 | 10.040 | 9.520 | 9.810 | 9.810 | 72,997 |
| 2026-05-14 | 10.920 | 11.030 | 10.410 | 10.640 | 10.640 | 61,539 |
| 2026-05-13 | 10.830 | 11.220 | 10.380 | 10.870 | 10.870 | 79,668 |
| 2026-05-12 | 10.150 | 10.990 | 10.150 | 10.640 | 10.640 | 95,806 |
| 2026-05-11 | 9.780 | 10.530 | 9.780 | 10.230 | 10.230 | 146,208 |
| 2026-05-08 | 9.670 | 9.890 | 9.200 | 9.410 | 9.410 | 60,851 |
| 2026-05-07 | 9.280 | 10.230 | 9.280 | 9.580 | 9.580 | 116,248 |
| 2026-05-06 | 9.040 | 9.290 | 8.940 | 9.130 | 9.130 | 58,102 |
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.