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
2020-08-10 1.32 1.33 1.255 1.265 84,384
2020-08-07 1.195 1.375 1.165 1.3201 192,870
2020-08-06 1.38 1.38 1.32 1.38 238,721
2020-08-05 1.39 1.39 1.27 1.375 285,257
2020-08-04 1.09 1.28 1.09 1.22 202,516
2020-08-03 1.02 1.06 1.015 1.04 30,141
2020-07-31 1.04 1.06 1.03 1.05 87,539
2020-07-30 0.98 0.9986 0.9511 0.997 101,341
2020-07-29 0.99 1.08 0.99 1.04 90,594
2020-07-28 1.09 1.12 1.07 1.105 65,036
2020-07-27 1.11 1.16 1.065 1.075 105,812
2020-07-24 1.01 1.01 0.9811 0.9811 36,399
2020-07-23 1.01 1.03 0.9401 0.963 78,880
2020-07-22 1.03 1.03 0.967 1.00 112,928
2020-07-21 0.9247 0.9247 0.896 0.8982 75,616
2020-07-20 0.7819 0.82 0.7803 0.82 40,343
2020-07-17 0.7557 0.7557 0.7316 0.7321 26,053
2020-07-16 0.7783 0.7783 0.75 0.7556 7,693
2020-07-15 0.7504 0.7778 0.75 0.7778 39,278
2020-07-14 0.75 0.7789 0.7313 0.7517 67,023
2020-07-13 0.8201 0.8203 0.781 0.7931 78,652
2020-07-10 0.8046 0.8176 0.79 0.8057 57,050
2020-07-09 0.8749 0.8749 0.8151 0.8473 39,007
2020-07-08 0.842 0.842 0.795 0.8263 31,550
2020-07-07 0.79 0.845 0.79 0.8055 43,167
2020-07-06 0.8178 0.8445 0.8178 0.8297 14,021
2020-07-02 0.84 0.86 0.81 0.8124 87,507
2020-07-01 0.825 0.856 0.78 0.8302 64,910
2020-06-30 0.7332 0.801 0.7332 0.801 83,999
2020-06-29 0.7279 0.733 0.702 0.7239 77,670

» 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.