ASM
Avino Silver & G (ASM)
NYSE
$6.54+$0.05 (+0.79%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $1.1B
    Market Cap
  • 48.51%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -12.06%
    Low Price$6.49
    High Price$7.73
  • 3 Months
    +8.53%
    Low Price$5.27
    High Price$7.73
  • 1 Year
    +48.51%
    Low Price$4.14
    High Price$11.24
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
7.28
7.28
6.77
6.82
-8.09%
2,841,466
06/02/2026
7.40
7.53
7.16
7.42
+1.78%
3,353,453
06/01/2026
7.07
7.47
6.91
7.29
-0.41%
3,100,277
05/29/2026
7.28
7.44
7.05
7.32
+2.23%
2,801,432
05/28/2026
6.59
7.21
6.50
7.16
+7.19%
4,184,078
05/27/2026
6.71
6.83
6.67
6.68
-3.19%
2,317,852
05/26/2026
6.68
6.91
6.58
6.90
+5.67%
3,138,061
05/22/2026
6.67
6.67
6.38
6.53
-1.80%
3,017,893
05/21/2026
6.60
6.83
6.53
6.65
-1.92%
2,824,997
05/20/2026
6.61
6.84
6.48
6.78
+4.63%
4,300,347
05/19/2026
6.77
6.81
6.43
6.48
-6.63%
4,756,228
05/18/2026
7.15
7.32
6.85
6.94
-2.80%
3,994,222
05/15/2026
7.28
7.31
6.92
7.14
-6.79%
7,789,458
05/14/2026
7.83
8.18
7.52
7.66
-2.17%
7,755,923
05/13/2026
7.85
8.19
7.57
7.83
-1.76%
7,180,755
05/13/2026
$0.14 Earnings
05/12/2026
7.41
8.02
7.29
7.97
+5.98%
8,231,190
05/11/2026
7.19
7.70
7.11
7.52
+8.99%
6,714,342
05/08/2026
7.08
7.23
6.73
6.90
+0.58%
4,201,693
05/07/2026
7.10
7.51
6.85
6.86
+0.73%
5,942,970
05/06/2026
6.63
6.83
6.59
6.81
+9.49%
3,264,085
05/05/2026
6.45
6.56
6.20
6.22
-1.89%
2,114,409
05/04/2026
6.44
6.55
6.29
6.34
-3.65%
2,940,141
05/01/2026
6.41
6.67
6.35
6.58
+2.17%
2,815,881
04/30/2026
6.50
6.67
6.37
6.44
+3.37%
3,012,641
04/29/2026
6.25
6.31
6.11
6.23
-2.96%
4,453,730
04/28/2026
6.50
6.60
6.27
6.42
-5.31%
4,081,061
04/27/2026
6.81
6.89
6.66
6.78
-1.88%
4,267,842
04/24/2026
7.00
7.05
6.72
6.91
-1.14%
4,704,881
04/23/2026
7.15
7.35
6.72
6.99
-4.38%
4,792,876