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
2018-12-14 0.53 0.5401 0.5281 0.5281 18,424
2018-12-13 0.5501 0.5559 0.55 0.552 3,508
2018-12-12 0.525 0.5555 0.5202 0.5509 5,953
2018-12-11 0.5134 0.5199 0.5053 0.5121 5,967
2018-12-10 0.5449 0.5449 0.5199 0.533 2,200
2018-12-07 0.52 0.54 0.51 0.54 9,765
2018-12-06 0.5461 0.5461 0.5033 0.533 5,705
2018-12-04 0.5599 0.5599 0.55 0.55 600
2018-12-03 0.5606 0.5606 0.5501 0.5501 611
2018-11-30 0.5439 0.5481 0.5325 0.5481 2,115
2018-11-29 0.5513 0.5533 0.5513 0.5528 2,700
2018-11-28 0.553 0.5531 0.5461 0.5461 1,509
2018-11-27 0.5563 0.5601 0.553 0.5601 2,534
2018-11-26 0.58 0.5801 0.5561 0.56 3,265
2018-11-23 0.6314 0.6314 0.5813 0.589 30,234
2018-11-21 0.563 0.615 0.563 0.5814 10,810
2018-11-20 0.598 0.598 0.57 0.57 1,100
2018-11-19 0.5801 0.5999 0.5801 0.5821 3,710
2018-11-16 0.6031 0.6064 0.589 0.589 1,600
2018-11-15 0.6199 0.6199 0.6001 0.6051 4,201
2018-11-14 0.5876 0.6153 0.5876 0.6153 3,422
2018-11-13 0.579 0.5805 0.5739 0.5739 6,324
2018-11-12 0.6253 0.6253 0.58 0.58 5,900
2018-11-09 0.6462 0.6462 0.6118 0.6199 4,533
2018-11-08 0.65 0.65 0.6459 0.6471 4,671
2018-11-07 0.6553 0.6587 0.645 0.6548 6,546
2018-11-06 0.6599 0.6599 0.6457 0.6502 2,800
2018-11-05 0.6292 0.66 0.6086 0.6599 7,403
2018-11-02 0.6141 0.6332 0.6089 0.6172 4,012
2018-11-01 0.5781 0.59 0.5781 0.5899 12,200

» 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.