AVINO SILVER & GOLD MINES LTD COM Historical Stock Price

Below is the stock price history for AVINO SILVER & GOLD MINES LTD COM ASM. Data is recorded each day for the historical open, high, low, close and volume. The AVINO SILVER & GOLD MINES LTD COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

AVINO SILVER & GOLD MINES LTD COM Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-19 0.4611 0.4763 0.4485 0.4717 9,651
2019-06-18 0.49 0.5023 0.4807 0.4884 6,000
2019-06-17 0.4827 0.5077 0.4827 0.4862 4,730
2019-06-14 0.495 0.5057 0.487 0.487 4,210
2019-06-13 0.4998 0.50 0.49 0.50 3,900
2019-06-12 0.5045 0.5045 0.50 0.5031 4,078
2019-06-11 0.5049 0.505 0.4998 0.5002 13,600
2019-06-10 0.502 0.505 0.483 0.4869 3,200
2019-06-07 0.5211 0.526 0.5195 0.5195 17,875
2019-06-06 0.5239 0.5239 0.5031 0.511 5,500
2019-06-05 0.5332 0.5332 0.4914 0.4959 4,639
2019-06-04 0.4899 0.491 0.4739 0.4897 4,940
2019-06-03 0.4788 0.4983 0.4657 0.4983 5,142
2019-05-31 0.4234 0.444 0.4055 0.4339 5,100
2019-05-30 0.41 0.416 0.405 0.4119 3,100
2019-05-29 0.4279 0.4279 0.41 0.411 5,803
2019-05-28 0.4251 0.426 0.415 0.4249 3,000
2019-05-24 0.4381 0.4399 0.4381 0.4389 1,059
2019-05-23 0.4298 0.4416 0.4282 0.4282 4,700
2019-05-22 0.4339 0.4339 0.4056 0.4145 4,100
2019-05-21 0.4321 0.4321 0.415 0.422 6,114
2019-05-20 0.40 0.416 0.40 0.4104 1,100
2019-05-17 0.4263 0.4495 0.4215 0.436 17,304
2019-05-16 0.4769 0.4769 0.4533 0.4636 4,607
2019-05-15 0.4804 0.4804 0.4784 0.4799 2,800
2019-05-14 0.4689 0.4774 0.4689 0.4774 7,133
2019-05-13 0.4378 0.46 0.4349 0.46 3,301
2019-05-10 0.48 0.48 0.4611 0.4611 2,100
2019-05-09 0.478 0.4796 0.4618 0.4618 8,806
2019-05-08 0.5369 0.5369 0.504 0.5143 9,283

» More AVINO SILVER & GOLD MINES LTD COM Stock Price History

To see other companies like AVINO SILVER & GOLD MINES LTD COM (ASM), view our stock market today for news, and other data.