Avino Silver & Gold Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 12.650 | 13.660 | 12.610 | 13.630 | 13.630 | 72,886 |
| 2026-02-05 | 12.900 | 13.860 | 12.540 | 12.760 | 12.760 | 140,657 |
| 2026-02-04 | 14.920 | 15.010 | 13.330 | 13.590 | 13.590 | 87,464 |
| 2026-02-03 | 14.100 | 14.780 | 13.820 | 14.010 | 14.010 | 125,871 |
| 2026-02-02 | 12.050 | 13.010 | 11.820 | 12.560 | 12.560 | 119,272 |
| 2026-01-30 | 13.030 | 13.760 | 11.940 | 12.280 | 12.280 | 309,484 |
| 2026-01-29 | 15.820 | 16.090 | 14.350 | 14.860 | 14.860 | 245,408 |
| 2026-01-28 | 14.270 | 15.270 | 14.210 | 14.940 | 14.940 | 157,872 |
| 2026-01-27 | 12.735 | 13.510 | 12.650 | 13.475 | 13.475 | 74,039 |
| 2026-01-26 | 13.870 | 13.960 | 12.960 | 12.960 | 12.960 | 132,956 |
| 2026-01-23 | 11.190 | 12.715 | 11.190 | 12.715 | 12.715 | 155,163 |
| 2026-01-22 | 9.570 | 10.750 | 9.570 | 10.730 | 10.730 | 47,421 |
| 2026-01-21 | 9.920 | 9.920 | 9.640 | 9.700 | 9.700 | 56,403 |
| 2026-01-20 | 10.215 | 10.240 | 9.785 | 9.820 | 9.820 | 54,103 |
| 2026-01-19 | 9.950 | 10.255 | 9.950 | 10.220 | 10.220 | 11,262 |
| 2026-01-16 | 9.190 | 9.525 | 8.905 | 9.525 | 9.525 | 31,107 |
| 2026-01-15 | 9.000 | 9.310 | 9.000 | 9.310 | 9.310 | 33,262 |
| 2026-01-14 | 9.320 | 9.320 | 9.120 | 9.120 | 9.120 | 69,644 |
| 2026-01-13 | 9.260 | 9.310 | 9.095 | 9.095 | 9.095 | 25,725 |
| 2026-01-12 | 9.200 | 9.200 | 9.120 | 9.180 | 9.180 | 111,875 |
| 2026-01-09 | 8.860 | 8.860 | 8.695 | 8.695 | 8.695 | 38,265 |
| 2026-01-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-01-07 | 8.500 | 8.500 | 8.091 | 8.400 | 8.400 | 86,237 |
| 2026-01-06 | 8.610 | 8.775 | 8.610 | 8.775 | 8.775 | 39,931 |
| 2026-01-05 | 8.470 | 8.900 | 8.470 | 8.650 | 8.650 | 58,190 |
| 2026-01-02 | 8.290 | 8.290 | 7.915 | 7.970 | 7.970 | 68,076 |
| 2025-12-31 | 8.675 | 8.760 | 8.620 | 8.760 | 8.760 | 133,447 |
| 2025-12-30 | 8.990 | 9.135 | 8.910 | 9.135 | 9.135 | 71,858 |
| 2025-12-29 | 8.920 | 9.275 | 8.880 | 9.100 | 9.100 | 43,041 |
| 2025-12-24 | 8.960 | 9.120 | 8.947 | 9.120 | 9.120 | 16,443 |
| 2025-12-23 | 9.570 | 9.570 | 9.180 | 9.360 | 9.360 | 36,869 |
| 2025-12-22 | 9.190 | 9.530 | 9.180 | 9.399 | 9.399 | 35,062 |
| 2025-12-19 | 8.880 | 9.050 | 8.880 | 9.050 | 9.050 | 38,841 |
| 2025-12-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 32,743 |
| 2025-12-17 | 8.570 | 8.679 | 8.430 | 8.485 | 8.485 | 35,894 |
| 2025-12-16 | 8.420 | 8.420 | 8.380 | 8.380 | 8.380 | 17,024 |
| 2025-12-15 | 8.495 | 8.495 | 8.255 | 8.260 | 8.260 | 87,921 |
| 2025-12-12 | 8.790 | 8.790 | 8.010 | 8.165 | 8.165 | 86,158 |
| 2025-12-11 | 8.299 | 8.640 | 8.299 | 8.640 | 8.640 | 58,228 |
| 2025-12-10 | 8.110 | 8.110 | 7.910 | 8.050 | 8.050 | 25,711 |
| 2025-12-09 | 7.910 | 8.215 | 7.815 | 8.175 | 8.175 | 93,447 |
| 2025-12-08 | 7.715 | 7.715 | 7.715 | 7.715 | 7.715 | 14,517 |
| 2025-12-05 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 55,151 |
| 2025-12-04 | 7.885 | 7.885 | 7.885 | 7.885 | 7.885 | 0 |
| 2025-12-03 | 7.885 | 7.885 | 7.885 | 7.885 | 7.885 | 32,637 |
| 2025-12-02 | 7.370 | 7.520 | 7.305 | 7.520 | 7.520 | 79,269 |
← NewerPage 4 of 4 · 226 trading days
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.