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
2019-04-11 0.5737 0.5737 0.57 0.57 2,100
2019-04-10 0.5811 0.5848 0.5811 0.5848 701
2019-04-09 0.5949 0.5949 0.5907 0.5907 4,627
2019-04-08 0.5763 0.5763 0.5735 0.5735 600
2019-04-05 0.5787 0.5787 0.5704 0.5704 600
2019-04-04 0.5806 0.581 0.5746 0.581 1,500
2019-04-03 0.585 0.5872 0.5758 0.5803 5,939
2019-04-02 0.5938 0.5938 0.575 0.575 3,356
2019-04-01 0.62 0.6201 0.6056 0.6096 7,290
2019-03-29 0.6139 0.6143 0.6053 0.6143 2,800
2019-03-28 0.6027 0.6139 0.6027 0.6097 3,409
2019-03-27 0.612 0.6144 0.612 0.6144 500
2019-03-26 0.6377 0.6377 0.604 0.6157 3,087
2019-03-25 0.64 0.6599 0.6242 0.6242 15,185
2019-03-22 0.63 0.6335 0.6237 0.6335 1,200
2019-03-21 0.6389 0.6389 0.6389 0.6389 200
2019-03-20 0.6193 0.625 0.6027 0.625 6,700
2019-03-19 0.6271 0.63 0.6172 0.6172 1,600
2019-03-18 0.6226 0.6226 0.6138 0.6138 1,903
2019-03-15 0.6381 0.6381 0.62 0.6245 4,601
2019-03-14 0.6135 0.6387 0.6135 0.624 3,934
2019-03-13 0.6664 0.6777 0.6606 0.6611 7,490
2019-03-12 0.66 0.669 0.6499 0.6679 23,602
2019-03-11 0.6181 0.641 0.6181 0.6291 1,719
2019-03-08 0.62 0.6399 0.61 0.6399 5,820
2019-03-07 0.6184 0.6184 0.602 0.6039 3,219
2019-03-06 0.6157 0.616 0.6089 0.6089 1,810
2019-03-05 0.625 0.6285 0.6179 0.6179 1,200
2019-03-04 0.63 0.63 0.6151 0.6151 15,752
2019-03-01 0.665 0.6746 0.64 0.64 1,490

» 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.