ASM
Avino Silver & G (ASM)
NYSE
$5.85-$0.03 (-0.48%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $1.1B
    Market Cap
  • 85.55%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -9.95%
    Low Price$5.48
    High Price$7.42
  • 3 Months
    +2.08%
    Low Price$5.48
    High Price$7.97
  • 1 Year
    +71.93%
    Low Price$3.18
    High Price$11.24
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
7.22
7.35
7.06
7.31
+4.58%
3,082,665
04/21/2026
7.56
7.59
6.99
6.99
-8.03%
8,028,914
04/20/2026
7.61
7.70
7.36
7.60
-1.94%
6,931,647
04/17/2026
7.44
8.06
7.43
7.75
+7.64%
6,429,062
04/16/2026
7.22
7.32
7.09
7.20
+0.56%
3,513,264
04/15/2026
7.22
7.52
7.03
7.16
-0.97%
3,241,298
04/14/2026
7.08
7.40
7.05
7.23
+4.63%
4,304,335
04/13/2026
6.83
7.01
6.74
6.91
-1.85%
4,302,061
04/10/2026
7.07
7.18
6.91
7.04
+0.43%
3,508,137
04/09/2026
7.00
7.20
6.76
7.01
+0.14%
3,983,124
04/08/2026
7.30
7.31
6.87
7.00
+4.01%
5,031,518
04/07/2026
6.72
6.77
6.42
6.73
-0.59%
3,725,678
04/06/2026
6.55
6.87
6.49
6.77
+3.68%
4,184,490
04/02/2026
6.09
6.60
6.07
6.53
-0.91%
4,259,514
04/01/2026
6.60
6.80
6.39
6.59
+4.27%
4,229,833
03/31/2026
6.10
6.37
6.06
6.32
+8.78%
4,146,414
03/30/2026
6.10
6.16
5.71
5.81
-2.19%
4,401,924
03/27/2026
5.72
6.13
5.67
5.94
+4.39%
4,533,397
03/26/2026
5.77
6.02
5.67
5.69
-6.26%
5,511,037
03/25/2026
6.40
6.43
6.01
6.07
+1.68%
5,765,721
03/24/2026
5.60
6.02
5.54
5.97
+3.65%
5,516,948
03/23/2026
5.35
5.83
5.20
5.76
+7.66%
7,772,801
03/20/2026
5.57
5.69
5.21
5.35
-5.48%
7,406,387
03/19/2026
5.32
5.77
5.16
5.66
-10.02%
20,005,378
03/18/2026
6.51
6.63
6.27
6.29
-9.24%
5,800,599
03/17/2026
7.03
7.21
6.89
6.93
-1.56%
3,019,986
03/16/2026
6.86
7.20
6.77
7.04
+2.92%
4,631,085
03/13/2026
7.33
7.34
6.81
6.84
-8.56%
6,485,341
03/12/2026
7.75
7.80
7.45
7.48
-2.60%
3,532,062
03/11/2026
8.01
8.05
7.37
7.68
-6.46%
6,024,321
03/10/2026
8.10
8.53
8.01
8.21
+5.53%
7,307,488
03/10/2026
$0.10 Earnings
03/09/2026
7.34
7.87
7.19
7.78
-0.64%
4,396,143
03/06/2026
7.83
7.99
7.52
7.83
-2.00%
3,267,363
03/05/2026
8.49
8.58
7.79
7.99
-7.95%
3,852,648
03/04/2026
8.63
8.74
8.29
8.68
+3.46%
2,856,399
03/03/2026
8.78
8.80
7.95
8.39
-10.84%
5,251,655
03/02/2026
9.63
9.70
8.95
9.41
-2.18%
5,188,332
02/27/2026
9.24
9.64
9.11
9.62
+4.11%
4,271,657
02/26/2026
8.69
9.28
8.54
9.24
+3.94%
5,392,552
02/25/2026
9.10
9.14
8.83
8.89
-0.78%
5,745,025
02/24/2026
8.50
9.03
8.32
8.96
+1.70%
3,781,527
02/23/2026
9.20
9.57
8.62
8.81
-3.40%
7,224,484
02/20/2026
9.07
9.28
8.42
9.12
+1.45%
6,914,691
02/19/2026
9.15
9.55
8.87
8.99
-2.49%
5,723,659
02/18/2026
9.22
9.41
9.00
9.22
+2.56%
2,933,466
02/17/2026
9.28
9.33
8.56
8.99
-8.17%
4,684,967
02/13/2026
9.59
9.95
9.40
9.79
+5.50%
3,571,776
02/12/2026
10.16
10.38
9.26
9.28
-9.82%
6,513,039
02/11/2026
10.73
10.92
9.83
10.29
-0.68%
5,087,841
02/10/2026
10.48
10.78
10.30
10.36
-3.72%
4,326,868
02/09/2026
10.26
10.94
10.15
10.76
+6.01%
4,512,871
02/06/2026
9.32
10.18
9.24
10.15
+13.28%
4,722,755
02/05/2026
9.31
10.14
8.88
8.96
-13.68%
7,671,863
02/04/2026
11.01
11.05
9.74
10.38
-2.54%
9,030,562
02/03/2026
10.38
10.83
10.10
10.65
+12.46%
9,816,456
02/02/2026
8.70
9.53
8.63
9.47
+5.34%
9,633,190