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

→ AI “wealth window” is closing soon! (From Paradigm Press) (Ad)

Free ASM Stock Alerts

$0.74

-0.01 (-1.69%)

(As of 09:07 PM ET)

Compare

Avino Silver & Gold Mines Stock Price Performance

5 Day Performance: -3.55%
1 Month Performance: +27.26%
3 Month Performance: +61.09%
6 Month Performance: +39.79%
Year-To-Date Performance: +40.86%
1 Year Performance: -23.77%

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 Paradigm Press

Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.

ASM Stock Chart for Thursday, April, 18, 2024

Avino Silver & Gold Mines Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.74	$0.74 -0.40%	$0.76	$0.73	417,400 shs	$95.95 million
04/18/2024	$0.74	$0.74 -0.40%	$0.76	$0.73	418,400 shs	$95.95 million
04/17/2024	$0.75	$0.74 -0.95%	$0.78	$0.74	923,879 shs	$96.34 million
04/17/2024	$0.75	$0.75 +0.24%	$0.78	$0.74	923,800 shs	$97.50 million
04/16/2024	$0.75	$0.75 +0.16%	$0.76	$0.71	2.05 million shs	$97.27 million
04/16/2024	$0.75	$0.75 +0.76%	$0.77	$0.71	1.56 million shs	$97.85 million
Get the Latest News and Ratings for ASM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter.
04/15/2024	$0.77	$0.75 -2.39%	$0.76	$0.71	2.05 million shs	$97.11 million
04/15/2024	$0.77	$0.75 -2.23%	$0.76	$0.71	2.05 million shs	$97.27 million
04/12/2024	$0.79	$0.77 -2.51%	$0.84	$0.75	2.54 million shs	$99.49 million
04/12/2024	$0.79	$0.77 -2.51%	$0.84	$0.75	2.54 million shs	$99.49 million
04/11/2024	$0.78	$0.79 +0.32%	$0.79	$0.77	1.33 million shs	$102.05 million
04/11/2024	$0.78	$0.79 +0.96%	$0.79	$0.77	1.33 million shs	$102.70 million
04/10/2024	$0.79	$0.78 -0.56%	$0.79	$0.76	1.44 million shs	$101.73 million
04/10/2024	$0.79	$0.78 -0.56%	$0.79	$0.76	1.44 million shs	$101.73 million
04/09/2024	$0.80	$0.79 -2.13%	$0.83	$0.77	1.61 million shs	$102.30 million
04/09/2024	$0.80	$0.79 -1.74%	$0.84	$0.77	1.61 million shs	$102.70 million
04/08/2024	$0.81	$0.80 -0.74%	$0.85	$0.76	2.56 million shs	$104.52 million
04/08/2024	$0.81	$0.81 -0.12%	$0.85	$0.76	2.56 million shs	$105.17 million
04/05/2024	$0.75	$0.80 +6.38%	$0.86	$0.72	1.90 million shs	$104 million
04/05/2024	$0.75	$0.81 +7.71%	$0.86	$0.72	1.93 million shs	$105.30 million
04/04/2024	$0.81	$0.75 -7.16%	$0.83	$0.74	2.00 million shs	$97.76 million
04/04/2024	$0.81	$0.76 -5.74%	$0.83	$0.74	2.00 million shs	$99.26 million
04/03/2024	$0.75	$0.81 +8.14%	$0.88	$0.77	2.07 million shs	$105.30 million
04/03/2024	$0.75	$0.81 +8.14%	$0.88	$0.77	2.08 million shs	$105.30 million
04/02/2024	$0.76	$0.75 -0.95%	$0.79	$0.73	1.46 million shs	$97.37 million
04/02/2024	$0.76	$0.76 -0.16%	$0.79	$0.73	1.46 million shs	$98.15 million
04/01/2024	$0.62	$0.76 +21.38%	$0.76	$0.64	2.32 million shs	$98.31 million
04/01/2024	$0.62	$0.76 +21.38%	$0.76	$0.64	2.33 million shs	$98.31 million
03/29/2024	$0.62	$0.62 +0.48%	$0.62	$0.59	996,300 shs	$80.99 million
03/29/2024	$0.62	$0.62 +0.48%	$0.62	$0.59	996,316 shs	$80.99 million
03/28/2024	$0.59	$0.62 +5.19%	$0.62	$0.59	981,002 shs	$80.60 million
03/28/2024	$0.59	$0.62 +5.70%	$0.62	$0.59	981,000 shs	$80.99 million
03/27/2024	$0.58	$0.59 +0.77%	$0.60	$0.58	382,782 shs	$76.62 million
03/27/2024	$0.58	$0.59 +0.77%	$0.60	$0.58	383,800 shs	$76.62 million
03/26/2024	$0.58	$0.58 +0.43%	$0.60	$0.58	254,785 shs	$76.04 million
03/26/2024	$0.58	$0.58 +0.43%	$0.60	$0.58	262,600 shs	$76.04 million
03/25/2024	$0.57	$0.58 +1.82%	$0.59	$0.57	440,169 shs	$75.71 million
03/25/2024	$0.57	$0.58 +1.82%	$0.59	$0.57	440,200 shs	$75.71 million
03/22/2024	$0.58	$0.57 -1.38%	$0.59	$0.57	451,600 shs	$74.36 million
03/22/2024	$0.58	$0.58 -0.69%	$0.59	$0.57	451,556 shs	$74.88 million
AI “wealth window” is closing soon! (Ad) Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry. I put together this personal video [HERE]…
03/21/2024	$0.59	$0.58 -2.36%	$0.61	$0.57	868,482 shs	$75.40 million
03/21/2024	$0.59	$0.58 -1.90%	$0.61	$0.57	868,400 shs	$75.75 million
03/20/2024	$0.56	$0.59 +6.07%	$0.59	$0.56	500,926 shs	$77.22 million
03/20/2024	$0.56	$0.59 +6.14%	$0.59	$0.56	500,800 shs	$77.27 million
03/19/2024	$0.58	$0.56 -3.28%	$0.58	$0.55	485,426 shs	$72.80 million
03/19/2024	$0.58	$0.56 -3.11%	$0.58	$0.55	485,800 shs	$72.93 million
03/18/2024	$0.60	$0.58 -3.02%	$0.60	$0.56	576,996 shs	$75.10 million
03/18/2024	$0.60	$0.58 -2.85%	$0.60	$0.56	577,000 shs	$75.23 million
03/15/2024	$0.56	$0.60 +5.68%	$0.60	$0.57	678,082 shs	$77.17 million
03/15/2024	$0.56	$0.60 +6.57%	$0.60	$0.57	678,000 shs	$77.82 million
03/14/2024	$0.59	$0.56 -3.76%	$0.62	$0.56	949,057 shs	$73.02 million
03/14/2024	$0.59	$0.57 -2.94%	$0.62	$0.56	949,600 shs	$73.65 million
03/13/2024	$0.54	$0.59 +8.13%	$0.59	$0.53	1.40 million shs	$75.87 million
03/13/2024	$0.54	$0.59 +8.96%	$0.59	$0.53	1.40 million shs	$76.46 million
03/12/2024	$0.55	$0.54 -1.55%	$0.55	$0.53	548,000 shs	$70.17 million
03/12/2024	$0.55	$0.54 -1.55%	$0.55	$0.53	547,965 shs	$70.17 million
03/11/2024	$0.52	$0.55 +6.62%	$0.57	$0.51	1.27 million shs	$71.27 million
03/11/2024	$0.52	$0.55 +6.71%	$0.57	$0.51	1.27 million shs	$71.34 million
03/08/2024	$0.51	$0.51 +0.02%	$0.52	$0.50	638,542 shs	$66.15 million
03/08/2024	$0.51	$0.52 +1.98%	$0.52	$0.50	638,500 shs	$67.44 million
03/07/2024	$0.50	$0.51 +1.57%	$0.51	$0.50	618,361 shs	$66.13 million
03/07/2024	$0.50	$0.51 +1.57%	$0.51	$0.50	618,300 shs	$66.13 million
03/06/2024	$0.50	$0.50 +0.90%	$0.51	$0.50	834,800 shs	$65.11 million
03/06/2024	$0.50	$0.51 +1.73%	$0.51	$0.50	834,840 shs	$65.64 million
03/05/2024	$0.49	$0.50 +1.06%	$0.51	$0.50	558,700 shs	$64.53 million
03/05/2024	$0.49	$0.50 +1.06%	$0.51	$0.50	558,715 shs	$64.53 million
03/04/2024	$0.48	$0.49 +2.03%	$0.50	$0.48	1.10 million shs	$63.85 million
03/04/2024	$0.48	$0.50 +3.21%	$0.50	$0.48	1.10 million shs	$64.59 million
03/01/2024	$0.46	$0.48 +5.60%	$0.48	$0.46	639,262 shs	$62.58 million
03/01/2024	$0.46	$0.48 +5.60%	$0.48	$0.46	639,700 shs	$62.58 million
02/29/2024	$0.45	$0.46 +1.62%	$0.47	$0.45	262,694 shs	$59.26 million
02/29/2024	$0.45	$0.46 +1.62%	$0.47	$0.45	262,700 shs	$59.26 million
02/28/2024	$0.45	$0.45 +0.92%	$0.45	$0.45	235,922 shs	$58.31 million
02/28/2024	$0.45	$0.45 +1.44%	$0.45	$0.45	236,200 shs	$58.61 million
02/27/2024	$0.44	$0.45 +1.02%	$0.45	$0.45	300,200 shs	$57.78 million
02/27/2024	$0.44	$0.45 +1.04%	$0.45	$0.45	300,218 shs	$57.79 million
02/26/2024	$0.45	$0.44 -2.56%	$0.45	$0.44	367,154 shs	$57.20 million
02/26/2024	$0.45	$0.44 -2.56%	$0.45	$0.44	367,100 shs	$57.20 million
02/23/2024	$0.44	$0.45 +2.21%	$0.46	$0.44	216,000 shs	$58.06 million
02/23/2024	$0.44	$0.46 +3.32%	$0.46	$0.44	215,930 shs	$58.68 million
02/22/2024	$0.46	$0.44 -3.91%	$0.47	$0.44	747,777 shs	$56.80 million
02/22/2024	$0.46	$0.44 -3.91%	$0.47	$0.44	747,700 shs	$56.80 million
02/21/2024	$0.46	$0.46 +0.13%	$0.47	$0.46	186,600 shs	$59.11 million
02/21/2024	$0.46	$0.46 +0.26%	$0.47	$0.46	186,678 shs	$59.18 million
02/20/2024	$0.48	$0.46 -3.52%	$0.48	$0.46	465,790 shs	$61.18 million
02/20/2024	$0.48	$0.47 -2.52%	$0.48	$0.46	465,700 shs	$59.65 million
02/19/2024	$0.48	$0.48	$0.48	$0.47	240,200 shs	$61.18 million
02/19/2024	$0.48	$0.48	$0.48	$0.47	240,249 shs	$61.19 million
02/16/2024	$0.48	$0.48 -0.56%	$0.48	$0.47	238,634 shs	$60.95 million
02/16/2024	$0.48	$0.48 -0.19%	$0.48	$0.47	239,100 shs	$61.19 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad) You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better. Click here to find out that this 8,788% cryptocurrency is.
02/15/2024	$0.45	$0.48 +6.08%	$0.48	$0.46	461,122 shs	$61.30 million
02/15/2024	$0.45	$0.48 +6.55%	$0.48	$0.46	461,200 shs	$61.57 million
02/14/2024	$0.46	$0.45 -1.77%	$0.46	$0.45	405,351 shs	$57.79 million
02/14/2024	$0.46	$0.45 -1.55%	$0.46	$0.45	405,300 shs	$57.91 million
02/13/2024	$0.47	$0.46 -2.98%	$0.47	$0.45	485,600 shs	$58.83 million
02/13/2024	$0.47	$0.46 -2.67%	$0.47	$0.45	485,647 shs	$59.02 million
02/12/2024	$0.46	$0.47 +2.56%	$0.48	$0.46	245,846 shs	$60.63 million
02/12/2024	$0.46	$0.47 +2.56%	$0.48	$0.46	245,900 shs	$60.63 million
02/09/2024	$0.45	$0.45 +0.02%	$0.46	$0.45	435,788 shs	$58.25 million
02/09/2024	$0.45	$0.46 +1.52%	$0.46	$0.45	435,700 shs	$59.12 million
02/08/2024	$0.46	$0.45 -0.22%	$0.46	$0.45	257,813 shs	$58.24 million
02/08/2024	$0.46	$0.46 +0.31%	$0.46	$0.45	257,800 shs	$58.54 million
02/07/2024	$0.46	$0.46 -2.00%	$0.47	$0.45	271,511 shs	$58.36 million
02/07/2024	$0.46	$0.46 -2.00%	$0.47	$0.45	271,500 shs	$58.36 million
02/06/2024	$0.46	$0.46 +0.74%	$0.47	$0.46	149,536 shs	$59.56 million
02/06/2024	$0.46	$0.47 +1.02%	$0.47	$0.46	149,500 shs	$59.72 million
02/05/2024	$0.48	$0.46 -3.15%	$0.48	$0.46	452,786 shs	$59.12 million
02/05/2024	$0.48	$0.46 -3.15%	$0.48	$0.46	452,800 shs	$59.12 million
02/02/2024	$0.48	$0.48 -0.96%	$0.48	$0.47	465,424 shs	$60.94 million
02/02/2024	$0.48	$0.48 -0.83%	$0.48	$0.47	465,400 shs	$61.02 million
02/01/2024	$0.48	$0.48 +1.03%	$0.49	$0.48	561,479 shs	$61.53 million
02/01/2024	$0.48	$0.48 +1.07%	$0.49	$0.48	561,400 shs	$61.55 million
01/31/2024	$0.49	$0.48 -2.06%	$0.49	$0.46	594,228 shs	$60.90 million
01/31/2024	$0.49	$0.48 -2.06%	$0.49	$0.46	594,200 shs	$60.90 million
01/30/2024	$0.49	$0.49 -0.76%	$0.49	$0.47	507,922 shs	$62.18 million
01/30/2024	$0.49	$0.49 +0.27%	$0.49	$0.47	508,500 shs	$62.82 million
01/29/2024	$0.48	$0.49 +2.00%	$0.49	$0.48	658,200 shs	$62.66 million
01/29/2024	$0.48	$0.49 +2.28%	$0.49	$0.48	658,145 shs	$62.82 million
01/26/2024	$0.48	$0.48 -0.10%	$0.48	$0.47	288,100 shs	$61.43 million
01/26/2024	$0.48	$0.48 +0.04%	$0.48	$0.47	288,183 shs	$61.52 million
01/25/2024	$0.48	$0.48 +0.48%	$0.48	$0.46	478,000 shs	$61.49 million
01/25/2024	$0.48	$0.48 +0.54%	$0.48	$0.46	478,080 shs	$61.53 million
01/24/2024	$0.47	$0.48 +1.55%	$0.48	$0.46	672,035 shs	$61.20 million
01/24/2024	$0.47	$0.48 +2.06%	$0.49	$0.46	672,000 shs	$61.50 million
01/23/2024	$0.46	$0.47 +1.64%	$0.47	$0.45	339,000 shs	$60.26 million
01/23/2024	$0.46	$0.47 +2.38%	$0.47	$0.45	339,056 shs	$60.70 million
01/22/2024	$0.46	$0.46 +0.52%	$0.47	$0.45	240,077 shs	$59.28 million
01/22/2024	$0.46	$0.46 +0.52%	$0.47	$0.45	241,000 shs	$59.28 million
01/19/2024	$0.46	$0.46 +0.39%	$0.46	$0.45	230,960 shs	$58.98 million
01/19/2024	$0.46	$0.46 +0.39%	$0.46	$0.45	230,900 shs	$58.98 million
01/18/2024	$0.46	$0.46 -0.22%	$0.47	$0.45	314,855 shs	$58.75 million
01/18/2024	$0.46	$0.46 -0.22%	$0.47	$0.45	318,900 shs	$58.75 million
01/17/2024	$0.47	$0.46 -1.27%	$0.46	$0.46	324,722 shs	$58.87 million
01/17/2024	$0.47	$0.46 -1.27%	$0.46	$0.46	324,700 shs	$58.87 million

Related Companies:

This page (NYSE:ASM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Avino Silver & Gold Mines Stock Price Performance

ASM Stock Chart for Thursday, April, 18, 2024

Avino Silver & Gold Mines Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info