5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+54.40%
3 MONTH PERFORMANCE
+119.12%
6 MONTH PERFORMANCE
+159.13%
YEAR-TO-DATE PERFORMANCE
+238.25%
1 YEAR PERFORMANCE
+195.05%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $2.86 | $3.00 (4.9%) | $3.00 | $2.86 | 2.25 M | $376.17 M |
| 05/21/2025 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.85 | 4.23 M | $369.17 M |
| 05/20/2025 | $2.91 | $2.91 (0%) | $2.99 | $2.80 | 4.70 M | $370.44 M |
| 05/19/2025 | $2.73 | $2.88 (5.49%) | $3.04 | $2.67 | 7.16 M | $366.62 M |
| 05/16/2025 | $2.62 | $2.67 (1.91%) | $2.67 | $2.51 | 5.00 M | $339.89 M |
| 05/15/2025 | $2.38 | $2.67 (12.18%) | $2.70 | $2.37 | 6.19 M | $339.89 M |
| 05/14/2025 | $2.27 | $2.28 (0.44%) | $2.35 | $2.19 | 4.25 M | $290.24 M |
| 05/13/2025 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.36 | 2.70 M | $309.34 M |
| 05/12/2025 | $2.59 | $2.40 (-7.34%) | $2.60 | $2.33 | 4.76 M | $305.52 M |
| 05/09/2025 | $2.48 | $2.59 (4.44%) | $2.62 | $2.47 | 4.90 M | $329.71 M |
| 05/08/2025 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.40 | 3.35 M | $308.07 M |
| 05/07/2025 | $2.42 | $2.46 (1.65%) | $2.57 | $2.40 | 4.54 M | $313.16 M |
| 05/06/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.33 | 5.04 M | $314.43 M |
| 05/05/2025 | $2.25 | $2.40 (6.67%) | $2.41 | $2.24 | 4.51 M | $305.52 M |
| 05/02/2025 | $2.15 | $2.19 (1.86%) | $2.23 | $2.11 | 3.26 M | $278.79 M |
| 05/01/2025 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.09 | 3.75 M | $269.88 M |
| 04/30/2025 | $2.12 | $2.17 (2.36%) | $2.22 | $2.11 | 4.01 M | $276.24 M |
| 04/29/2025 | $2.14 | $2.15 (0.47%) | $2.22 | $2.13 | 2.71 M | $273.70 M |
| 04/28/2025 | $2.12 | $2.19 (3.3%) | $2.20 | $2.07 | 4.36 M | $278.79 M |
| 04/25/2025 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.08 | 3.24 M | $269.88 M |
| 04/24/2025 | $2.09 | $2.18 (4.31%) | $2.20 | $2.03 | 4.52 M | $277.51 M |
| 04/23/2025 | $1.90 | $2.07 (8.95%) | $2.08 | $1.85 | 5.45 M | $263.51 M |
| 04/22/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.87 | 4.45 M | $245.69 M |
| 04/21/2025 | $2.05 | $1.96 (-4.39%) | $2.09 | $1.88 | 3.68 M | $249.51 M |
| 04/17/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.94 | 3.22 M | $255.87 M |
| 04/16/2025 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.00 | 4.71 M | $259.69 M |
| 04/15/2025 | $2.03 | $1.96 (-3.45%) | $2.04 | $1.94 | 2.24 M | $249.51 M |
| 04/14/2025 | $2.01 | $2.02 (0.5%) | $2.02 | $1.93 | 3.72 M | $257.15 M |
| 04/11/2025 | $1.88 | $1.99 (5.85%) | $2.03 | $1.85 | 5.80 M | $253.33 M |
| 04/10/2025 | $1.64 | $1.75 (6.71%) | $1.81 | $1.63 | 3.90 M | $222.78 M |
| 04/09/2025 | $1.56 | $1.71 (9.62%) | $1.73 | $1.53 | 3.87 M | $217.68 M |
| 04/08/2025 | $1.59 | $1.46 (-8.18%) | $1.59 | $1.45 | 2.50 M | $185.86 M |
| 04/07/2025 | $1.44 | $1.48 (2.78%) | $1.59 | $1.37 | 3.65 M | $188.40 M |
| 04/04/2025 | $1.57 | $1.46 (-7.01%) | $1.60 | $1.40 | 4.27 M | $185.86 M |
| 04/03/2025 | $1.58 | $1.64 (3.8%) | $1.71 | $1.56 | 3.05 M | $208.77 M |
| 04/02/2025 | $1.75 | $1.70 (-2.86%) | $1.79 | $1.67 | 2.48 M | $216.41 M |
| 04/01/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.73 | 3.30 M | $222.78 M |
| 03/31/2025 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.76 | 4.50 M | $234.23 M |
| 03/28/2025 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.86 | 6.30 M | $240.60 M |
| 03/27/2025 | $1.85 | $1.96 (5.95%) | $1.98 | $1.81 | 4.35 M | $249.51 M |
| 03/26/2025 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.77 | 1.83 M | $229.14 M |
| 03/25/2025 | $1.79 | $1.82 (1.68%) | $1.96 | $1.79 | 2.88 M | $231.69 M |
| 03/24/2025 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.74 | 2.36 M | $226.59 M |
| 03/21/2025 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.76 | 2.30 M | $227.87 M |
| 03/20/2025 | $1.75 | $1.90 (8.57%) | $1.90 | $1.74 | 3.18 M | $241.87 M |
| 03/19/2025 | $1.82 | $1.77 (-2.75%) | $1.83 | $1.73 | 3.67 M | $225.32 M |
| 03/18/2025 | $1.96 | $1.85 (-5.61%) | $1.98 | $1.83 | 4.41 M | $235.51 M |
| 03/17/2025 | $1.80 | $1.90 (5.56%) | $1.96 | $1.79 | 5.74 M | $241.87 M |
| 03/14/2025 | $1.83 | $1.75 (-4.37%) | $1.84 | $1.74 | 3.11 M | $236.37 M |
| 03/13/2025 | $1.73 | $1.77 (2.31%) | $1.81 | $1.65 | 4.49 M | $239.07 M |
| 03/12/2025 | $1.45 | $1.70 (17.24%) | $1.74 | $1.42 | 7.97 M | $229.62 M |
| 03/11/2025 | $1.33 | $1.41 (6.02%) | $1.42 | $1.32 | 2.26 M | $190.45 M |
| 03/10/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.26 | 1.56 M | $175.59 M |
| 03/07/2025 | $1.32 | $1.37 (3.79%) | $1.40 | $1.31 | 1.75 M | $185.05 M |
| 03/06/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.28 | 1.37 M | $178.29 M |
| 03/05/2025 | $1.27 | $1.35 (6.3%) | $1.35 | $1.26 | 1.55 M | $182.34 M |
| 03/04/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.17 | 1.54 M | $168.84 M |
| 03/03/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.21 | 1.17 M | $166.14 M |
| 02/28/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.15 | 1.20 M | $167.49 M |
| 02/27/2025 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.20 | 1.44 M | $163.43 M |
| 02/26/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.24 | 1.07 M | $174.24 M |
| 02/25/2025 | $1.36 | $1.25 (-8.09%) | $1.37 | $1.23 | 2.42 M | $168.84 M |
| 02/24/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.33 | 1.77 M | $187.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
