Avino Silver & Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.760 | 8.910 | 8.490 | 8.540 | 8.540 | 11,262 |
| 2026-05-04 | 8.750 | 8.920 | 8.590 | 8.650 | 8.650 | 7,665 |
| 2026-05-01 | 8.760 | 9.040 | 8.660 | 8.820 | 8.820 | 25,282 |
| 2026-04-30 | 8.920 | 9.100 | 8.680 | 8.800 | 8.800 | 31,121 |
| 2026-04-29 | 8.610 | 8.620 | 8.380 | 8.400 | 8.400 | 17,942 |
| 2026-04-28 | 8.820 | 9.010 | 8.570 | 8.760 | 8.760 | 43,454 |
| 2026-04-27 | 9.340 | 9.370 | 9.090 | 9.280 | 9.280 | 17,200 |
| 2026-04-24 | 9.640 | 9.640 | 9.210 | 9.400 | 9.400 | 10,786 |
| 2026-04-23 | 9.920 | 10.030 | 9.240 | 9.550 | 9.550 | 41,546 |
| 2026-04-22 | 9.830 | 10.030 | 9.670 | 9.820 | 9.820 | 24,300 |
| 2026-04-21 | 10.300 | 10.330 | 9.560 | 9.770 | 9.770 | 72,643 |
| 2026-04-20 | 10.420 | 10.490 | 10.060 | 10.300 | 10.300 | 64,375 |
| 2026-04-17 | 10.200 | 11.010 | 10.150 | 10.670 | 10.670 | 69,583 |
| 2026-04-16 | 9.960 | 10.040 | 9.730 | 9.810 | 9.810 | 29,122 |
| 2026-04-15 | 9.970 | 10.340 | 9.690 | 9.900 | 9.900 | 69,203 |
| 2026-04-14 | 9.770 | 10.140 | 9.720 | 9.970 | 9.970 | 107,337 |
| 2026-04-13 | 9.480 | 9.729 | 9.330 | 9.580 | 9.580 | 49,442 |
| 2026-04-10 | 9.760 | 9.890 | 9.550 | 9.550 | 9.550 | 74,599 |
| 2026-04-09 | 9.690 | 9.950 | 9.360 | 9.810 | 9.810 | 75,789 |
| 2026-04-08 | 10.050 | 10.120 | 9.620 | 9.800 | 9.800 | 61,673 |
| 2026-04-07 | 9.350 | 9.430 | 8.940 | 9.260 | 9.260 | 32,915 |
| 2026-04-02 | 8.460 | 9.180 | 8.460 | 9.100 | 9.100 | 26,086 |
| 2026-04-01 | 9.120 | 9.430 | 8.910 | 9.270 | 9.270 | 95,216 |
| 2026-03-31 | 8.500 | 8.810 | 8.460 | 8.710 | 8.710 | 51,116 |
| 2026-03-30 | 8.410 | 8.560 | 8.040 | 8.100 | 8.100 | 86,727 |
| 2026-03-27 | 7.970 | 8.490 | 7.880 | 8.260 | 8.260 | 31,599 |
| 2026-03-26 | 7.920 | 8.290 | 7.870 | 7.940 | 7.940 | 113,440 |
| 2026-03-25 | 8.800 | 8.820 | 8.310 | 8.330 | 8.330 | 50,664 |
| 2026-03-24 | 7.700 | 8.280 | 7.650 | 8.280 | 8.280 | 60,239 |
| 2026-03-23 | 7.380 | 8.000 | 7.350 | 7.850 | 7.850 | 194,766 |
| 2026-03-20 | 7.710 | 7.800 | 7.150 | 7.170 | 7.170 | 62,508 |
| 2026-03-19 | 7.511 | 7.880 | 7.100 | 7.790 | 7.790 | 234,474 |
| 2026-03-18 | 8.970 | 9.100 | 8.610 | 8.640 | 8.640 | 127,345 |
| 2026-03-17 | 9.830 | 9.850 | 9.460 | 9.520 | 9.520 | 44,982 |
| 2026-03-16 | 9.350 | 9.825 | 9.270 | 9.640 | 9.640 | 83,716 |
| 2026-03-13 | 10.010 | 10.140 | 9.400 | 9.400 | 9.400 | 67,200 |
| 2026-03-12 | 10.570 | 10.570 | 10.140 | 10.360 | 10.360 | 20,254 |
| 2026-03-11 | 10.900 | 10.910 | 10.020 | 10.250 | 10.250 | 38,468 |
| 2026-03-10 | 10.920 | 11.550 | 10.910 | 11.140 | 11.140 | 64,617 |
| 2026-03-09 | 9.975 | 10.380 | 9.760 | 10.370 | 10.370 | 89,055 |
| 2026-03-06 | 10.700 | 10.880 | 10.260 | 10.810 | 10.810 | 42,033 |
| 2026-03-05 | 11.520 | 11.680 | 10.710 | 10.930 | 10.930 | 83,821 |
| 2026-03-04 | 11.820 | 11.860 | 11.350 | 11.850 | 11.850 | 26,060 |
| 2026-03-03 | 11.770 | 12.000 | 10.930 | 11.510 | 11.510 | 123,175 |
| 2026-03-02 | 13.200 | 13.220 | 12.280 | 12.760 | 12.760 | 83,143 |
| 2026-02-27 | 12.770 | 12.890 | 12.420 | 12.700 | 12.700 | 50,806 |
| 2026-02-26 | 11.980 | 12.360 | 11.660 | 12.360 | 12.360 | 73,720 |
| 2026-02-25 | 12.480 | 12.550 | 12.090 | 12.320 | 12.320 | 39,748 |
| 2026-02-24 | 11.690 | 12.280 | 11.420 | 12.250 | 12.250 | 93,542 |
| 2026-02-23 | 12.670 | 13.070 | 11.800 | 12.050 | 12.050 | 182,541 |
| 2026-02-20 | 12.360 | 12.690 | 11.550 | 12.390 | 12.390 | 126,917 |
| 2026-02-19 | 12.490 | 13.050 | 12.270 | 12.270 | 12.270 | 96,356 |
| 2026-02-18 | 12.740 | 12.820 | 12.310 | 12.670 | 12.670 | 145,948 |
| 2026-02-17 | 13.010 | 13.010 | 11.730 | 12.370 | 12.370 | 97,640 |
| 2026-02-16 | 13.330 | 13.330 | 13.330 | 13.330 | 13.330 | 0 |
| 2026-02-13 | 12.970 | 13.510 | 12.820 | 13.330 | 13.330 | 33,219 |
| 2026-02-12 | 13.810 | 14.100 | 12.850 | 12.980 | 12.980 | 54,080 |
| 2026-02-11 | 14.550 | 14.840 | 13.430 | 13.590 | 13.590 | 52,379 |
| 2026-02-10 | 14.430 | 14.590 | 14.000 | 14.050 | 14.050 | 62,719 |
| 2026-02-09 | 13.900 | 14.850 | 13.810 | 14.600 | 14.600 | 148,810 |
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.