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
2019-08-23 0.62 0.6899 0.62 0.6548 57,699
2019-08-22 0.621 0.621 0.6109 0.6146 19,752
2019-08-21 0.605 0.6189 0.602 0.6055 42,456
2019-08-20 0.6598 0.6598 0.62 0.6449 54,165
2019-08-19 0.619 0.6487 0.6175 0.6331 35,530
2019-08-16 0.655 0.6593 0.6301 0.6447 23,146
2019-08-15 0.668 0.6778 0.66 0.663 27,961
2019-08-14 0.67 0.6822 0.6627 0.6749 70,990
2019-08-13 0.6801 0.6801 0.65 0.6593 43,798
2019-08-12 0.6975 0.6999 0.68 0.6864 40,956
2019-08-09 0.735 0.735 0.704 0.71 34,937
2019-08-08 0.7333 0.74 0.721 0.7326 56,939
2019-08-07 0.76 0.7615 0.7306 0.745 145,677
2019-08-06 0.72 0.7323 0.70 0.7075 84,749
2019-08-05 0.7798 0.7975 0.745 0.75 126,985
2019-08-02 0.6899 0.72 0.6899 0.6924 18,065
2019-08-01 0.6929 0.704 0.6726 0.6736 40,497
2019-07-31 0.74 0.76 0.711 0.711 52,720
2019-07-30 0.722 0.7701 0.7197 0.77 23,990
2019-07-29 0.72 0.7299 0.71 0.7225 43,499
2019-07-26 0.78 0.784 0.751 0.7686 73,576
2019-07-25 0.7501 0.802 0.75 0.7856 109,000
2019-07-24 0.7199 0.7987 0.7181 0.7987 68,155
2019-07-23 0.6802 0.70 0.6802 0.6921 41,060
2019-07-22 0.6901 0.6916 0.6669 0.6916 62,218
2019-07-19 0.69 0.6914 0.6375 0.6914 106,048
2019-07-18 0.692 0.71 0.68 0.71 71,640
2019-07-17 0.58 0.6395 0.575 0.6395 68,996
2019-07-16 0.555 0.59 0.5541 0.59 40,850
2019-07-15 0.5279 0.5467 0.5263 0.5315 15,254

» 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.