NYSE:ASM
Avino Silver & Gold Mines Ltd (USA) Stock Price (Quote)
$0.720
+0.0173 (+2.46%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.681 | $0.88 | Friday, 3rd May 2024 ASM stock ended at $0.720. This is 2.46% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.33% from a day low at $0.690 to a day high of $0.720. |
| 90 days | $0.438 | $0.88 | |
| 52 weeks | $0.400 | $0.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $0.599 | $0.599 | $0.564 | $0.579 | 575 870 |
| Mar 15, 2024 | $0.585 | $0.600 | $0.573 | $0.597 | 676 976 |
| Mar 14, 2024 | $0.591 | $0.620 | $0.560 | $0.568 | 948 056 |
| Mar 13, 2024 | $0.539 | $0.590 | $0.530 | $0.590 | 1 389 831 |
| Mar 12, 2024 | $0.535 | $0.550 | $0.531 | $0.541 | 547 994 |
| Mar 11, 2024 | $0.514 | $0.569 | $0.514 | $0.550 | 1 269 554 |
| Mar 08, 2024 | $0.515 | $0.520 | $0.498 | $0.515 | 618 052 |
| Mar 07, 2024 | $0.509 | $0.510 | $0.495 | $0.510 | 610 888 |
| Mar 06, 2024 | $0.513 | $0.513 | $0.495 | $0.502 | 833 906 |
| Mar 05, 2024 | $0.500 | $0.513 | $0.495 | $0.498 | 555 547 |
| Mar 04, 2024 | $0.490 | $0.500 | $0.475 | $0.492 | 1 098 378 |
| Mar 01, 2024 | $0.469 | $0.485 | $0.460 | $0.483 | 639 262 |
| Feb 29, 2024 | $0.460 | $0.470 | $0.452 | $0.457 | 262 622 |
| Feb 28, 2024 | $0.446 | $0.454 | $0.445 | $0.452 | 235 621 |
| Feb 27, 2024 | $0.445 | $0.449 | $0.445 | $0.446 | 300 053 |
| Feb 26, 2024 | $0.449 | $0.450 | $0.438 | $0.441 | 364 588 |
| Feb 23, 2024 | $0.455 | $0.460 | $0.444 | $0.453 | 196 467 |
