Free Trial

Avino Silver & Gold Mines (ASM) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ASM Stock Alerts
$1.06
-0.01 (-0.93%)
(As of 03:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends

Avino Silver & Gold Mines Stock Price Performance

5 Day
Performance
+3.88%
1 Month
Performance
+38.24%
3 Month
Performance
+136.78%
6 Month
Performance
+118.37%
Year-To-Date
Performance
+104.20%
1 Year
Performance
+50.70%
Receive ASM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

ASM Stock Chart for Tuesday, May, 28, 2024

ASM Chart by TradingView

Avino Silver & Gold Mines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.07$1.07$1.07$1.021.20 million shs$127.35 million
05/27/2024$1.07$1.07$1.07$1.021.20 million shs$127.35 million
05/24/2024$1.02$1.07
+4.41%		$1.07$1.021.20 million shs$126.76 million
05/24/2024$1.02$1.07
+4.90%		$1.07$1.021.20 million shs$127.35 million
05/23/2024$1.01$1.02
+0.99%		$1.04$1.001.17 million shs$121.40 million
05/23/2024$1.01$1.03
+1.98%		$1.04$1.001.16 million shs$122.59 million
05/22/2024$1.06$1.01
-4.72%		$1.06$0.991.55 million shs$120.21 million
05/22/2024$1.06$1.01
-4.72%		$1.06$0.991.55 million shs$120.21 million
05/21/2024$1.05$1.06
+0.95%		$1.10$1.012.32 million shs$126.16 million
05/21/2024$1.05$1.06
+0.95%		$1.10$1.012.32 million shs$126.16 million
05/20/2024$1.02$1.05
+2.94%		$1.10$1.013.54 million shs$124.97 million
05/20/2024$1.02$1.06
+3.92%		$1.10$1.013.54 million shs$126.16 million
05/17/2024$0.89$1.02
+14.29%		$1.02$0.894.38 million shs$135.68 million
05/17/2024$0.89$1.02
+14.29%		$1.02$0.904.29 million shs$135.68 million
05/16/2024$0.89$0.89
-0.06%		$0.91$0.861.23 million shs$118.72 million
05/16/2024$0.89$0.90
+0.78%		$0.91$0.861.23 million shs$119.72 million
05/15/2024$0.86$0.89
+3.30%		$0.92$0.831.94 million shs$118.79 million
05/15/2024$0.86$0.90
+4.11%		$0.92$0.831.94 million shs$119.72 million
05/14/2024$0.81$0.86
+6.50%		$0.88$0.831.43 million shs$115.00 million
05/14/2024$0.81$0.87
+7.43%		$0.88$0.821.43 million shs$116.00 million
05/13/2024$0.80$0.81
+1.08%		$0.83$0.80715,213 shs$105.85 million
05/13/2024$0.80$0.82
+1.99%		$0.83$0.80715,200 shs$108.94 million
05/10/2024$0.84$0.80
-4.79%		$0.86$0.801.44 million shs$105.85 million
05/10/2024$0.84$0.80
-4.79%		$0.86$0.801.44 million shs$105.85 million
05/09/2024$0.72$0.84
+16.86%		$0.84$0.731.78 million shs$111.17 million
05/09/2024$0.72$0.84
+16.96%		$0.84$0.741.78 million shs$111.26 million
05/08/2024$0.72$0.72
-0.40%		$0.74$0.72668,400 shs$95.13 million
05/08/2024$0.72$0.73
+0.75%		$0.74$0.72736,469 shs$96.22 million
05/07/2024$0.74$0.72
-2.08%		$0.74$0.72736,461 shs$95.51 million
05/07/2024$0.74$0.73
-1.35%		$0.74$0.72736,400 shs$96.22 million
05/06/2024$0.72$0.74
+2.81%		$0.75$0.72742,100 shs$97.54 million
05/06/2024$0.72$0.74
+2.88%		$0.75$0.72742,117 shs$97.61 million
05/03/2024$0.70$0.72
+2.46%		$0.72$0.69480,842 shs$94.88 million
05/03/2024$0.70$0.72
+2.46%		$0.72$0.69483,800 shs$94.88 million
05/02/2024$0.70$0.70
-0.07%		$0.72$0.68879,262 shs$91.33 million
05/02/2024$0.70$0.70
-0.07%		$0.72$0.68880,200 shs$91.33 million
05/01/2024$0.73$0.70
-3.86%		$0.74$0.70463,800 shs$91.39 million
05/01/2024$0.73$0.71
-3.49%		$0.74$0.70463,570 shs$91.74 million
04/30/2024$0.77$0.73
-5.04%		$0.76$0.72677,500 shs$95.06 million
04/30/2024$0.77$0.74
-4.44%		$0.76$0.72677,498 shs$95.65 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/29/2024$0.77$0.77
-0.52%		$0.80$0.76440,645 shs$100.10 million
04/29/2024$0.77$0.77
-0.52%		$0.80$0.76440,700 shs$100.10 million
04/26/2024$0.75$0.77
+2.61%		$0.77$0.75498,657 shs$100.62 million
04/26/2024$0.75$0.77
+2.61%		$0.77$0.75498,600 shs$100.62 million
04/25/2024$0.71$0.75
+5.64%		$0.76$0.70607,774 shs$98.06 million
04/25/2024$0.71$0.75
+5.64%		$0.76$0.70608,300 shs$98.06 million
04/24/2024$0.71$0.71
-0.03%		$0.72$0.70312,489 shs$92.82 million
04/24/2024$0.71$0.71
-0.03%		$0.72$0.70312,500 shs$92.82 million
04/23/2024$0.70$0.71
+2.03%		$0.72$0.69534,755 shs$92.85 million
04/23/2024$0.70$0.72
+2.53%		$0.72$0.69534,700 shs$93.30 million
04/22/2024$0.75$0.70
-6.09%		$0.71$0.691.23 million shs$91 million
04/22/2024$0.75$0.70
-6.09%		$0.72$0.691.23 million shs$91 million
04/19/2024$0.74$0.75
+0.95%		$0.75$0.73518,260 shs$96.86 million
04/19/2024$0.74$0.75
+0.99%		$0.75$0.73544,000 shs$96.90 million
04/18/2024$0.74$0.74
-0.40%		$0.76$0.73417,400 shs$95.95 million
04/18/2024$0.74$0.74
-0.40%		$0.76$0.73418,400 shs$95.95 million
04/17/2024$0.75$0.74
-0.95%		$0.78$0.74923,879 shs$96.34 million
04/17/2024$0.75$0.75
+0.24%		$0.78$0.74923,800 shs$97.50 million
04/16/2024$0.75$0.75
+0.16%		$0.76$0.712.05 million shs$97.27 million
04/16/2024$0.75$0.75
+0.76%		$0.77$0.711.56 million shs$97.85 million
04/15/2024$0.77$0.75
-2.39%		$0.76$0.712.05 million shs$97.11 million
04/15/2024$0.77$0.75
-2.23%		$0.76$0.712.05 million shs$97.27 million
04/12/2024$0.79$0.77
-2.51%		$0.84$0.752.54 million shs$99.49 million
04/12/2024$0.79$0.77
-2.51%		$0.84$0.752.54 million shs$99.49 million
04/11/2024$0.78$0.79
+0.32%		$0.79$0.771.33 million shs$102.05 million
04/11/2024$0.78$0.79
+0.96%		$0.79$0.771.33 million shs$102.70 million
04/10/2024$0.79$0.78
-0.56%		$0.79$0.761.44 million shs$101.73 million
04/10/2024$0.79$0.78
-0.56%		$0.79$0.761.44 million shs$101.73 million
04/09/2024$0.80$0.79
-2.13%		$0.83$0.771.61 million shs$102.30 million
04/09/2024$0.80$0.79
-1.74%		$0.84$0.771.61 million shs$102.70 million
04/08/2024$0.81$0.80
-0.74%		$0.85$0.762.56 million shs$104.52 million
04/08/2024$0.81$0.81
-0.12%		$0.85$0.762.56 million shs$105.17 million
04/05/2024$0.75$0.80
+6.38%		$0.86$0.721.90 million shs$104 million
04/05/2024$0.75$0.81
+7.71%		$0.86$0.721.93 million shs$105.30 million
04/04/2024$0.81$0.75
-7.16%		$0.83$0.742.00 million shs$97.76 million
04/04/2024$0.81$0.76
-5.74%		$0.83$0.742.00 million shs$99.26 million
04/03/2024$0.75$0.81
+8.14%		$0.88$0.772.07 million shs$105.30 million
04/03/2024$0.75$0.81
+8.14%		$0.88$0.772.08 million shs$105.30 million
04/02/2024$0.76$0.75
-0.95%		$0.79$0.731.46 million shs$97.37 million
04/02/2024$0.76$0.76
-0.16%		$0.79$0.731.46 million shs$98.15 million
04/01/2024$0.62$0.76
+21.38%		$0.76$0.642.32 million shs$98.31 million
04/01/2024$0.62$0.76
+21.38%		$0.76$0.642.33 million shs$98.31 million
03/29/2024$0.62$0.62
+0.48%		$0.62$0.59996,300 shs$80.99 million
03/29/2024$0.62$0.62
+0.48%		$0.62$0.59996,316 shs$80.99 million
03/28/2024$0.59$0.62
+5.19%		$0.62$0.59981,002 shs$80.60 million
03/28/2024$0.59$0.62
+5.70%		$0.62$0.59981,000 shs$80.99 million
03/27/2024$0.58$0.59
+0.77%		$0.60$0.58382,782 shs$76.62 million
03/27/2024$0.58$0.59
+0.77%		$0.60$0.58383,800 shs$76.62 million
03/26/2024$0.58$0.58
+0.43%		$0.60$0.58254,785 shs$76.04 million
03/26/2024$0.58$0.58
+0.43%		$0.60$0.58262,600 shs$76.04 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
03/25/2024$0.57$0.58
+1.82%		$0.59$0.57440,169 shs$75.71 million
03/25/2024$0.57$0.58
+1.82%		$0.59$0.57440,200 shs$75.71 million
03/22/2024$0.58$0.57
-1.38%		$0.59$0.57451,600 shs$74.36 million
03/22/2024$0.58$0.58
-0.69%		$0.59$0.57451,556 shs$74.88 million
03/21/2024$0.59$0.58
-2.36%		$0.61$0.57868,482 shs$75.40 million
03/21/2024$0.59$0.58
-1.90%		$0.61$0.57868,400 shs$75.75 million
03/20/2024$0.56$0.59
+6.07%		$0.59$0.56500,926 shs$77.22 million
03/20/2024$0.56$0.59
+6.14%		$0.59$0.56500,800 shs$77.27 million
03/19/2024$0.58$0.56
-3.28%		$0.58$0.55485,426 shs$72.80 million
03/19/2024$0.58$0.56
-3.11%		$0.58$0.55485,800 shs$72.93 million
03/18/2024$0.60$0.58
-3.02%		$0.60$0.56576,996 shs$75.10 million
03/18/2024$0.60$0.58
-2.85%		$0.60$0.56577,000 shs$75.23 million
03/15/2024$0.56$0.60
+5.68%		$0.60$0.57678,082 shs$77.17 million
03/15/2024$0.56$0.60
+6.57%		$0.60$0.57678,000 shs$77.82 million
03/14/2024$0.59$0.56
-3.76%		$0.62$0.56949,057 shs$73.02 million
03/14/2024$0.59$0.57
-2.94%		$0.62$0.56949,600 shs$73.65 million
03/13/2024$0.54$0.59
+8.13%		$0.59$0.531.40 million shs$75.87 million
03/13/2024$0.54$0.59
+8.96%		$0.59$0.531.40 million shs$76.46 million
03/12/2024$0.55$0.54
-1.55%		$0.55$0.53548,000 shs$70.17 million
03/12/2024$0.55$0.54
-1.55%		$0.55$0.53547,965 shs$70.17 million
03/11/2024$0.52$0.55
+6.62%		$0.57$0.511.27 million shs$71.27 million
03/11/2024$0.52$0.55
+6.71%		$0.57$0.511.27 million shs$71.34 million
03/08/2024$0.51$0.51
+0.02%		$0.52$0.50638,542 shs$66.15 million
03/08/2024$0.51$0.52
+1.98%		$0.52$0.50638,500 shs$67.44 million
03/07/2024$0.50$0.51
+1.57%		$0.51$0.50618,361 shs$66.13 million
03/07/2024$0.50$0.51
+1.57%		$0.51$0.50618,300 shs$66.13 million
03/06/2024$0.50$0.50
+0.90%		$0.51$0.50834,800 shs$65.11 million
03/06/2024$0.50$0.51
+1.73%		$0.51$0.50834,840 shs$65.64 million
03/05/2024$0.49$0.50
+1.06%		$0.51$0.50558,700 shs$64.53 million
03/05/2024$0.49$0.50
+1.06%		$0.51$0.50558,715 shs$64.53 million
03/04/2024$0.48$0.49
+2.03%		$0.50$0.481.10 million shs$63.85 million
03/04/2024$0.48$0.50
+3.21%		$0.50$0.481.10 million shs$64.59 million
03/01/2024$0.46$0.48
+5.60%		$0.48$0.46639,262 shs$62.58 million
03/01/2024$0.46$0.48
+5.60%		$0.48$0.46639,700 shs$62.58 million
02/29/2024$0.45$0.46
+1.62%		$0.47$0.45262,694 shs$59.26 million
02/29/2024$0.45$0.46
+1.62%		$0.47$0.45262,700 shs$59.26 million
02/28/2024$0.45$0.45
+0.92%		$0.45$0.45235,922 shs$58.31 million
02/28/2024$0.45$0.45
+1.44%		$0.45$0.45236,200 shs$58.61 million
02/27/2024$0.44$0.45
+1.02%		$0.45$0.45300,200 shs$57.78 million
02/27/2024$0.44$0.45
+1.04%		$0.45$0.45300,218 shs$57.79 million

Related Companies:
This page (NYSE:ASM) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals