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 |
| Sep 28, 2023 | $0.524 | $0.533 | $0.520 | $0.529 | 340 454 |
| Sep 27, 2023 | $0.550 | $0.547 | $0.521 | $0.528 | 558 854 |
| Sep 26, 2023 | $0.570 | $0.570 | $0.534 | $0.541 | 496 723 |
| Sep 25, 2023 | $0.590 | $0.590 | $0.566 | $0.566 | 343 022 |
| Sep 22, 2023 | $0.593 | $0.600 | $0.581 | $0.581 | 210 789 |
| Sep 21, 2023 | $0.601 | $0.613 | $0.585 | $0.587 | 525 777 |
| Sep 20, 2023 | $0.594 | $0.620 | $0.600 | $0.613 | 130 736 |
| Sep 19, 2023 | $0.625 | $0.633 | $0.597 | $0.600 | 197 034 |
| Sep 18, 2023 | $0.680 | $0.686 | $0.601 | $0.622 | 410 516 |
| Sep 15, 2023 | $0.634 | $0.673 | $0.612 | $0.650 | 827 089 |
| Sep 14, 2023 | $0.590 | $0.645 | $0.588 | $0.641 | 1 098 088 |
| Sep 13, 2023 | $0.607 | $0.606 | $0.600 | $0.603 | 562 969 |
| Sep 12, 2023 | $0.581 | $0.615 | $0.590 | $0.610 | 318 622 |
| Sep 11, 2023 | $0.600 | $0.606 | $0.570 | $0.600 | 425 617 |
| Sep 08, 2023 | $0.600 | $0.609 | $0.567 | $0.595 | 453 700 |
| Sep 07, 2023 | $0.600 | $0.603 | $0.598 | $0.600 | 122 896 |
| Sep 06, 2023 | $0.599 | $0.616 | $0.596 | $0.604 | 305 492 |
| Sep 05, 2023 | $0.620 | $0.630 | $0.590 | $0.590 | 536 274 |
| Sep 01, 2023 | $0.630 | $0.637 | $0.623 | $0.623 | 257 662 |
| Aug 31, 2023 | $0.643 | $0.647 | $0.627 | $0.630 | 218 351 |
| Aug 30, 2023 | $0.640 | $0.657 | $0.640 | $0.640 | 259 290 |
| Aug 29, 2023 | $0.645 | $0.659 | $0.638 | $0.642 | 714 318 |
| Aug 28, 2023 | $0.660 | $0.665 | $0.650 | $0.656 | 324 292 |
| Aug 25, 2023 | $0.676 | $0.680 | $0.640 | $0.660 | 374 000 |
| Aug 24, 2023 | $0.711 | $0.700 | $0.676 | $0.679 | 260 485 |
