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
2020-05-28 0.6676 0.6897 0.6301 0.6301 46,042
2020-05-27 0.59 0.65 0.59 0.6452 38,853
2020-05-26 0.635 0.6372 0.59 0.6226 110,181
2020-05-22 0.7015 0.7015 0.6452 0.6501 50,878
2020-05-21 0.5887 0.635 0.565 0.635 113,919
2020-05-20 0.7347 0.7399 0.646 0.6626 216,712
2020-05-19 0.594 0.6467 0.594 0.6399 84,395
2020-05-18 0.5687 0.589 0.52 0.5642 69,586
2020-05-15 0.4246 0.5076 0.4246 0.505 112,333
2020-05-14 0.3795 0.3989 0.375 0.3988 20,658
2020-05-13 0.3972 0.3979 0.382 0.3825 6,601
2020-05-12 0.41 0.412 0.40 0.401 28,574
2020-05-11 0.4065 0.4131 0.405 0.4055 22,799
2020-05-08 0.4147 0.4147 0.395 0.4019 26,618
2020-05-07 0.416 0.4163 0.4047 0.4069 27,066
2020-05-06 0.4001 0.405 0.3979 0.405 1,776
2020-05-05 0.4112 0.4122 0.3903 0.3967 19,495
2020-05-04 0.4134 0.42 0.4075 0.4075 20,177
2020-05-01 0.386 0.402 0.386 0.40 10,051
2020-04-30 0.4001 0.4067 0.3906 0.3982 14,747
2020-04-29 0.4177 0.4185 0.4103 0.4103 14,811
2020-04-28 0.389 0.4161 0.389 0.4161 4,658
2020-04-27 0.4123 0.4226 0.4112 0.412 8,019
2020-04-24 0.404 0.4235 0.402 0.4183 13,067
2020-04-23 0.4391 0.4402 0.4114 0.4215 41,915
2020-04-22 0.4247 0.4289 0.4118 0.418 12,487
2020-04-21 0.4018 0.4018 0.3802 0.3995 20,756
2020-04-20 0.4149 0.4175 0.40 0.4025 24,263
2020-04-17 0.40 0.4095 0.3995 0.4073 7,791
2020-04-16 0.3983 0.4295 0.3983 0.4038 18,397

» 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.