NYSE:ASM
Avino Silver & Gold Mines Ltd (USA) Stock Price (Quote)
$0.718
+0.0216 (+3.10%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.571 | $0.88 | Tuesday, 23rd Apr 2024 ASM stock ended at $0.718. This is 3.10% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.36% from a day low at $0.690 to a day high of $0.720. |
| 90 days | $0.438 | $0.88 | |
| 52 weeks | $0.400 | $0.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $0.690 | $0.720 | $0.690 | $0.718 | 534 742 |
| Apr 22, 2024 | $0.700 | $0.717 | $0.686 | $0.696 | 1 213 610 |
| Apr 19, 2024 | $0.733 | $0.755 | $0.732 | $0.745 | 516 800 |
| Apr 18, 2024 | $0.765 | $0.765 | $0.735 | $0.738 | 416 628 |
| Apr 17, 2024 | $0.772 | $0.779 | $0.741 | $0.751 | 921 639 |
| Apr 16, 2024 | $0.743 | $0.770 | $0.712 | $0.754 | 1 558 378 |
| Apr 15, 2024 | $0.763 | $0.763 | $0.712 | $0.748 | 2 051 564 |
| Apr 12, 2024 | $0.82 | $0.84 | $0.750 | $0.765 | 2 535 446 |
| Apr 11, 2024 | $0.780 | $0.790 | $0.770 | $0.789 | 1 308 027 |
| Apr 10, 2024 | $0.778 | $0.787 | $0.761 | $0.783 | 1 435 262 |
| Apr 09, 2024 | $0.84 | $0.84 | $0.770 | $0.787 | 1 596 899 |
| Apr 08, 2024 | $0.85 | $0.85 | $0.761 | $0.81 | 2 558 717 |
| Apr 05, 2024 | $0.754 | $0.86 | $0.717 | $0.81 | 1 882 772 |
| Apr 04, 2024 | $0.83 | $0.83 | $0.741 | $0.764 | 1 995 051 |
| Apr 03, 2024 | $0.770 | $0.88 | $0.765 | $0.81 | 2 065 230 |
| Apr 02, 2024 | $0.761 | $0.790 | $0.730 | $0.755 | 1 433 530 |
| Apr 01, 2024 | $0.645 | $0.756 | $0.640 | $0.756 | 2 323 364 |
| Mar 28, 2024 | $0.599 | $0.623 | $0.591 | $0.623 | 970 882 |
| Mar 27, 2024 | $0.582 | $0.600 | $0.582 | $0.589 | 382 782 |
| Mar 26, 2024 | $0.600 | $0.600 | $0.578 | $0.585 | 254 785 |
| Mar 25, 2024 | $0.583 | $0.593 | $0.571 | $0.582 | 440 159 |
| Mar 22, 2024 | $0.580 | $0.590 | $0.570 | $0.572 | 451 016 |
| Mar 21, 2024 | $0.600 | $0.610 | $0.570 | $0.583 | 868 006 |
| Mar 20, 2024 | $0.556 | $0.595 | $0.556 | $0.594 | 499 565 |
| Mar 19, 2024 | $0.576 | $0.576 | $0.550 | $0.561 | 485 162 |
