2m 2m 2m 2m 2m 2m 2m
Avino Silver & G (ASM)
NYSE
$4.66+$0.02 (+0.37%)
Price as of Oct 23, 2026 7:55 PM EDT- $1.1BMarket Cap
- -4.33%1-Year Change
- Other Precious Metals & MiningIndustry
Avino Silver & G (ASM)
$4.66+$0.02 (+0.37%)
- 1 Month-23.18%Low Price$4.64High Price$5.94
- 3 Months-18.45%Low Price$4.64High Price$7.73
- 1 Year-4.33%Low Price$4.14High Price$11.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.71 | 4.74 | 4.53 | 4.64 | -2.73% | 3,698,444 |
10/22/2026 | 4.95 | 4.97 | 4.74 | 4.77 | -8.45% | 3,629,161 |
10/21/2026 | 5.24 | 5.24 | 5.12 | 5.21 | +0.39% | 2,045,939 |
10/20/2026 | 5.12 | 5.40 | 5.04 | 5.19 | -0.38% | 2,326,602 |
10/19/2026 | 5.31 | 5.37 | 5.20 | 5.21 | -2.25% | 2,143,140 |
10/16/2026 | 5.26 | 5.54 | 5.25 | 5.33 | +2.70% | 5,201,291 |
10/15/2026 | 5.00 | 5.23 | 4.88 | 5.19 | +6.35% | 3,391,856 |
10/14/2026 | 4.99 | 5.03 | 4.80 | 4.88 | -6.15% | 4,968,989 |
10/13/2026 | 5.44 | 5.44 | 5.14 | 5.20 | -3.70% | 2,622,798 |
10/12/2026 | 5.47 | 5.47 | 5.37 | 5.40 | -2.70% | 1,257,577 |
10/09/2026 | 5.60 | 5.69 | 5.53 | 5.55 | +1.65% | 3,104,008 |
10/08/2026 | 5.33 | 5.48 | 5.30 | 5.46 | +2.63% | 2,572,126 |
10/07/2026 | 5.27 | 5.40 | 5.21 | 5.32 | -4.49% | 2,754,597 |
10/06/2026 | 5.60 | 5.66 | 5.45 | 5.57 | -0.18% | 2,539,325 |
10/05/2026 | 5.65 | 5.67 | 5.43 | 5.58 | +0.54% | 2,052,942 |
10/02/2026 | 5.62 | 5.67 | 5.44 | 5.55 | +0.73% | 2,367,757 |
10/01/2026 | 5.56 | 5.59 | 5.48 | 5.51 | -0.72% | 2,453,174 |
09/30/2026 | 5.68 | 5.71 | 5.53 | 5.55 | -1.42% | 2,020,353 |
09/29/2026 | 5.58 | 5.66 | 5.48 | 5.63 | +0.36% | 2,800,181 |
09/28/2026 | 5.68 | 5.75 | 5.56 | 5.61 | -5.56% | 3,146,363 |
09/25/2026 | 5.98 | 5.98 | 5.77 | 5.94 | +0.51% | 2,686,115 |
09/24/2026 | 5.93 | 5.97 | 5.81 | 5.91 | -2.15% | 2,563,276 |
09/23/2026 | 6.24 | 6.26 | 5.95 | 6.04 | -6.93% | 3,375,058 |
09/22/2026 | 6.17 | 6.52 | 6.15 | 6.49 | +5.02% | 3,309,258 |
09/21/2026 | 6.43 | 6.44 | 6.14 | 6.18 | -3.13% | 3,239,364 |
09/18/2026 | 6.40 | 6.46 | 6.25 | 6.38 | +1.43% | 2,726,348 |
09/17/2026 | 6.29 | 6.35 | 6.15 | 6.29 | +5.36% | 3,012,246 |
09/16/2026 | 6.30 | 6.31 | 5.83 | 5.97 | -2.77% | 3,979,131 |
09/15/2026 | 6.28 | 6.31 | 6.03 | 6.14 | -1.44% | 3,451,713 |
09/14/2026 | 6.19 | 6.36 | 6.08 | 6.23 | -4.01% | 3,432,201 |
09/11/2026 | 7.22 | 7.30 | 6.43 | 6.49 | -8.85% | 6,049,521 |
09/10/2026 | 7.08 | 7.30 | 7.01 | 7.12 | -3.26% | 3,374,668 |
09/09/2026 | 7.48 | 7.55 | 7.26 | 7.36 | +0.82% | 5,216,475 |
09/08/2026 | 7.32 | 7.48 | 7.28 | 7.30 | -0.41% | 4,087,822 |
09/04/2026 | 7.36 | 7.60 | 7.32 | 7.33 | -4.68% | 5,127,072 |
09/03/2026 | 7.80 | 7.84 | 7.47 | 7.69 | +2.53% | 5,356,901 |
09/02/2026 | 7.19 | 7.60 | 7.18 | 7.50 | +6.99% | 4,381,051 |
09/01/2026 | 6.99 | 7.36 | 6.92 | 7.01 | -3.97% | 3,463,161 |
08/31/2026 | 7.37 | 7.42 | 7.16 | 7.30 | -2.28% | 2,833,545 |
08/28/2026 | 7.84 | 7.90 | 7.29 | 7.47 | -3.36% | 5,604,735 |
08/27/2026 | 7.57 | 7.77 | 7.55 | 7.73 | +1.84% | 3,890,961 |
08/26/2026 | 7.31 | 7.67 | 7.28 | 7.59 | +1.34% | 3,592,074 |
08/25/2026 | 7.20 | 7.53 | 7.18 | 7.49 | +1.77% | 2,316,795 |
08/24/2026 | 7.58 | 7.61 | 7.27 | 7.36 | -0.54% | 2,906,501 |
08/21/2026 | 7.85 | 7.88 | 7.38 | 7.40 | -2.63% | 5,462,457 |
08/20/2026 | 7.47 | 7.88 | 7.44 | 7.60 | +0.40% | 6,622,420 |
08/19/2026 | 7.18 | 7.62 | 7.17 | 7.57 | +10.83% | 4,910,222 |
08/18/2026 | 7.05 | 7.20 | 6.75 | 6.83 | -5.14% | 4,678,968 |
08/17/2026 | 7.11 | 7.25 | 6.95 | 7.20 | +2.56% | 3,960,055 |
08/14/2026 | 7.08 | 7.27 | 6.99 | 7.02 | +1.59% | 3,999,940 |
08/13/2026 | 7.00 | 7.16 | 6.82 | 6.91 | -3.22% | 4,894,222 |
08/12/2026 | 7.44 | 7.50 | 6.97 | 7.14 | -3.25% | 8,410,471 |
08/12/2026 |
$0.06 Earnings | |||||
08/11/2026 | 7.30 | 7.40 | 7.23 | 7.38 | +0.96% | 3,834,193 |
08/10/2026 | 6.88 | 7.36 | 6.88 | 7.31 | +6.25% | 5,682,911 |
08/07/2026 | 6.80 | 6.99 | 6.66 | 6.88 | +7.84% | 5,576,381 |
08/06/2026 | 6.39 | 6.54 | 6.31 | 6.38 | -1.54% | 2,996,260 |
08/05/2026 | 6.27 | 6.59 | 6.22 | 6.48 | +9.64% | 5,848,449 |
08/04/2026 | 5.77 | 5.99 | 5.64 | 5.91 | +6.87% | 3,601,343 |
08/03/2026 | 5.28 | 5.55 | 5.18 | 5.53 | +3.75% | 2,259,802 |
07/31/2026 | 5.39 | 5.45 | 5.21 | 5.33 | -3.62% | 2,739,827 |
07/30/2026 | 5.40 | 5.54 | 5.27 | 5.53 | +4.93% | 2,896,286 |
07/29/2026 | 5.48 | 5.52 | 5.15 | 5.27 | -4.18% | 3,950,392 |
07/28/2026 | 5.51 | 5.56 | 5.35 | 5.50 | -3.34% | 2,330,778 |
07/27/2026 | 5.76 | 5.79 | 5.47 | 5.69 | +1.07% | 2,414,254 |
07/24/2026 | 5.74 | 5.82 | 5.53 | 5.63 | -1.05% | 2,063,178 |
07/23/2026 | 5.93 | 6.01 | 5.61 | 5.69 | -9.11% | 3,959,634 |
07/22/2026 | 6.17 | 6.52 | 6.14 | 6.26 | +3.47% | 5,887,334 |
07/21/2026 | 5.66 | 6.08 | 5.66 | 6.05 | +8.62% | 4,228,354 |
07/20/2026 | 5.48 | 5.60 | 5.44 | 5.57 | +1.27% | 2,473,217 |
07/17/2026 | 5.40 | 5.57 | 5.25 | 5.50 | -0.18% | 3,123,928 |
07/16/2026 | 5.74 | 5.85 | 5.45 | 5.51 | -7.08% | 3,290,646 |
07/15/2026 | 5.93 | 6.08 | 5.69 | 5.93 | -0.84% | 2,112,111 |
07/14/2026 | 5.97 | 6.09 | 5.90 | 5.98 | +4.18% | 2,157,973 |
07/13/2026 | 5.86 | 5.90 | 5.65 | 5.74 | -5.12% | 3,158,101 |
07/10/2026 | 6.07 | 6.16 | 5.99 | 6.05 | -1.63% | 1,688,593 |
07/09/2026 | 5.90 | 6.19 | 5.83 | 6.15 | +7.33% | 2,619,309 |
07/08/2026 | 5.86 | 6.01 | 5.52 | 5.73 | -5.60% | 3,683,756 |
07/07/2026 | 6.53 | 6.53 | 5.98 | 6.07 | -7.75% | 3,001,123 |
07/06/2026 | 6.67 | 6.78 | 6.52 | 6.58 | +0.15% | 2,621,223 |
07/02/2026 | 6.59 | 6.89 | 6.42 | 6.57 | +3.30% | 3,625,563 |
07/01/2026 | 6.31 | 6.75 | 6.25 | 6.36 | +0.32% | 2,429,263 |
06/30/2026 | 6.29 | 6.47 | 6.19 | 6.34 | +1.12% | 2,838,775 |
06/29/2026 | 6.11 | 6.27 | 6.01 | 6.27 | +1.95% | 3,575,100 |
06/26/2026 | 5.92 | 6.33 | 5.88 | 6.15 | +4.95% | 3,796,420 |
06/25/2026 | 5.82 | 5.99 | 5.62 | 5.86 | +3.90% | 4,656,698 |
06/24/2026 | 5.57 | 5.78 | 5.52 | 5.64 | -4.08% | 3,987,334 |
06/23/2026 | 6.04 | 6.16 | 5.88 | 5.88 | -8.41% | 4,277,195 |
06/22/2026 | 6.45 | 6.52 | 6.32 | 6.42 | -1.83% | 2,914,604 |
06/18/2026 | 6.70 | 7.00 | 6.48 | 6.54 | -4.25% | 3,729,389 |
06/17/2026 | 6.90 | 7.41 | 6.79 | 6.83 | -1.73% | 7,314,072 |
06/16/2026 | 6.83 | 7.07 | 6.67 | 6.95 | +1.76% | 4,771,037 |
06/15/2026 | 6.96 | 7.21 | 6.77 | 6.83 | +6.89% | 5,220,687 |
06/12/2026 | 6.06 | 6.46 | 6.03 | 6.39 | +6.86% | 6,675,994 |
06/11/2026 | 5.47 | 6.01 | 5.45 | 5.98 | +9.12% | 5,699,513 |
06/10/2026 | 5.57 | 5.73 | 5.46 | 5.48 | -5.03% | 4,121,439 |
06/09/2026 | 6.04 | 6.07 | 5.46 | 5.77 | -3.51% | 5,670,951 |
06/08/2026 | 5.95 | 6.06 | 5.86 | 5.98 | +2.40% | 2,726,150 |
06/05/2026 | 6.50 | 6.52 | 5.82 | 5.84 | -14.12% | 6,141,956 |
06/04/2026 | 7.00 | 7.06 | 6.74 | 6.80 | -0.29% | 3,532,305 |