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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $1.08 | $1.12 | $1.03 | $1.05 | 118 900 |
| Mar 10, 2016 | $1.08 | $1.12 | $1.08 | $1.10 | 177 800 |
| Mar 09, 2016 | $1.01 | $1.11 | $1.00 | $1.08 | 205 400 |
| Mar 08, 2016 | $1.06 | $1.06 | $1.00 | $1.04 | 137 400 |
| Mar 07, 2016 | $1.18 | $1.18 | $1.05 | $1.08 | 268 600 |
| Mar 04, 2016 | $1.17 | $1.19 | $1.12 | $1.13 | 317 500 |
| Mar 03, 2016 | $1.06 | $1.15 | $1.05 | $1.14 | 339 000 |
| Mar 02, 2016 | $1.04 | $1.06 | $1.02 | $1.06 | 50 700 |
| Mar 01, 2016 | $1.06 | $1.06 | $1.03 | $1.03 | 93 500 |
| Feb 29, 2016 | $1.02 | $1.07 | $1.02 | $1.06 | 106 700 |
| Feb 26, 2016 | $1.07 | $1.08 | $1.05 | $1.07 | 55 600 |
| Feb 25, 2016 | $1.10 | $1.13 | $1.05 | $1.08 | 81 700 |
| Feb 24, 2016 | $1.10 | $1.13 | $1.07 | $1.09 | 246 700 |
| Feb 23, 2016 | $1.09 | $1.11 | $1.05 | $1.07 | 92 400 |
| Feb 22, 2016 | $1.06 | $1.09 | $1.04 | $1.09 | 58 400 |
| Feb 19, 2016 | $1.07 | $1.11 | $1.05 | $1.08 | 159 400 |
| Feb 18, 2016 | $0.99 | $1.07 | $0.99 | $1.05 | 173 600 |
| Feb 17, 2016 | $1.01 | $1.06 | $0.98 | $1.00 | 121 600 |
| Feb 16, 2016 | $1.09 | $1.09 | $1.01 | $1.02 | 159 200 |
| Feb 12, 2016 | $1.07 | $1.09 | $0.93 | $1.09 | 265 800 |
| Feb 11, 2016 | $1.00 | $1.06 | $0.99 | $1.05 | 168 800 |
| Feb 10, 2016 | $0.96 | $0.96 | $0.92 | $0.95 | 52 200 |
| Feb 09, 2016 | $1.00 | $1.01 | $0.92 | $0.95 | 128 300 |
| Feb 08, 2016 | $0.94 | $0.95 | $0.90 | $0.95 | 132 700 |
| Feb 05, 2016 | $0.89 | $0.91 | $0.80 | $0.89 | 98 400 |
