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
2019-02-21 0.6805 0.6805 0.6641 0.6776 1,601
2019-02-20 0.74 0.74 0.6824 0.6825 19,554
2019-02-19 0.635 0.715 0.6349 0.715 5,860
2019-02-15 0.61 0.6202 0.6018 0.6199 6,603
2019-02-14 0.6487 0.6487 0.6002 0.6002 3,017
2019-02-13 0.65 0.6507 0.632 0.632 1,620
2019-02-12 0.6599 0.6599 0.6478 0.6481 900
2019-02-11 0.6201 0.644 0.6201 0.64 7,511
2019-02-08 0.6298 0.6368 0.6162 0.6368 11,841
2019-02-07 0.63 0.63 0.6249 0.625 2,225
2019-02-06 0.6538 0.6553 0.6401 0.6401 8,920
2019-02-05 0.649 0.66 0.6405 0.6531 16,394
2019-02-04 0.6233 0.649 0.6233 0.64 6,710
2019-02-01 0.625 0.63 0.6102 0.6102 2,875
2019-01-31 0.62 0.629 0.607 0.62 12,100
2019-01-30 0.61 0.6121 0.6028 0.6034 11,992
2019-01-29 0.6101 0.6108 0.597 0.6004 14,084
2019-01-28 0.6001 0.6089 0.5955 0.5955 7,137
2019-01-25 0.6099 0.6101 0.59 0.5988 15,500
2019-01-24 0.5993 0.5997 0.5953 0.5988 500
2019-01-23 0.5924 0.6001 0.59 0.5939 3,989
2019-01-22 0.61 0.61 0.5843 0.5902 4,366
2019-01-18 0.6261 0.6286 0.6162 0.6162 1,266
2019-01-17 0.615 0.6376 0.615 0.6241 2,932
2019-01-16 0.6311 0.6497 0.62 0.62 3,900
2019-01-15 0.6652 0.6652 0.6401 0.6401 9,070
2019-01-14 0.6599 0.6689 0.6481 0.6645 4,100
2019-01-11 0.6601 0.6601 0.6431 0.65 1,500
2019-01-10 0.6501 0.6671 0.6424 0.6424 850
2019-01-09 0.6802 0.6802 0.6638 0.6646 6,281

» 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.