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
2018-09-19 0.9179 0.9179 0.8539 0.8688 25,796
2018-09-18 0.92 0.92 0.9126 0.9126 1,300
2018-09-17 0.9225 0.9225 0.9066 0.9066 2,300
2018-09-14 0.8856 0.92 0.8856 0.8994 81,286
2018-09-13 0.8905 0.8905 0.875 0.875 610
2018-09-12 0.88 0.8973 0.88 0.8968 1,600
2018-09-11 0.8889 0.89 0.8889 0.89 1,580
2018-09-10 0.8701 0.875 0.8603 0.8603 2,804
2018-09-07 0.8751 0.891 0.87 0.8756 2,050
2018-09-06 0.9141 0.9141 0.8901 0.8901 600
2018-09-05 0.9365 0.9365 0.9001 0.9001 2,900
2018-09-04 0.9699 0.9699 0.9501 0.9501 600
2018-08-31 0.9771 0.9801 0.9702 0.9801 600
2018-08-30 0.958 0.9678 0.958 0.9678 845
2018-08-28 1.01 1.05 1.01 1.01 3,711
2018-08-27 0.9951 1.01 0.9951 0.999 8,600
2018-08-24 0.98 0.9841 0.9646 0.9646 907
2018-08-23 0.9581 0.988 0.9103 0.9103 600
2018-08-22 1.03 1.03 0.96 0.96 6,217
2018-08-21 0.9699 0.9799 0.9672 0.9672 689
2018-08-20 0.9687 0.9687 0.9579 0.9579 300
2018-08-17 0.90 0.9201 0.90 0.9151 6,019
2018-08-16 0.9058 0.9077 0.8688 0.885 8,700
2018-08-15 0.9302 0.9432 0.8726 0.888 35,235
2018-08-14 1.00 1.01 0.9515 0.96 3,846
2018-08-13 0.98 1.00 0.9502 0.99 26,033
2018-08-10 1.03 1.05 0.97 1.00 7,372
2018-08-09 1.07 1.07 1.07 1.07 300
2018-08-08 1.12 1.12 1.10 1.10 1,800
2018-08-07 1.11 1.11 1.11 1.11 1,888

» 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.