5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
-11.94%
3 MONTH PERFORMANCE
+46.08%
6 MONTH PERFORMANCE
+151.59%
YEAR-TO-DATE PERFORMANCE
+259.82%
1 YEAR PERFORMANCE
+207.77%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/30/2025 | $3.38 | $3.18 (-5.92%) | $3.41 | $3.13 | 4.88 M | $415.63 M |
| 07/29/2025 | $3.30 | $3.42 (3.64%) | $3.47 | $3.30 | 3.35 M | $435.37 M |
| 07/28/2025 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.23 | 5.21 M | $423.91 M |
| 07/25/2025 | $3.53 | $3.55 (0.57%) | $3.59 | $3.46 | 3.37 M | $451.92 M |
| 07/24/2025 | $3.55 | $3.54 (-0.28%) | $3.59 | $3.50 | 2.12 M | $450.64 M |
| 07/23/2025 | $3.57 | $3.64 (1.96%) | $3.65 | $3.48 | 5.58 M | $463.37 M |
| 07/22/2025 | $3.74 | $3.54 (-5.35%) | $3.75 | $3.51 | 6.62 M | $450.64 M |
| 07/21/2025 | $3.67 | $3.72 (1.36%) | $3.83 | $3.63 | 5.98 M | $473.56 M |
| 07/18/2025 | $3.90 | $3.68 (-5.64%) | $3.92 | $3.66 | 4.52 M | $468.46 M |
| 07/17/2025 | $3.85 | $3.88 (0.78%) | $3.93 | $3.63 | 5.33 M | $493.92 M |
| 07/16/2025 | $4.17 | $3.97 (-4.8%) | $4.19 | $3.91 | 5.35 M | $505.38 M |
| 07/15/2025 | $4.31 | $4.17 (-3.25%) | $4.35 | $4.05 | 5.03 M | $530.84 M |
| 07/14/2025 | $4.38 | $4.29 (-2.05%) | $4.41 | $4.18 | 7.42 M | $546.12 M |
| 07/11/2025 | $4.00 | $4.22 (5.5%) | $4.31 | $3.93 | 12.21 M | $537.21 M |
| 07/10/2025 | $3.83 | $3.90 (1.83%) | $3.92 | $3.75 | 5.25 M | $496.47 M |
| 07/09/2025 | $3.54 | $3.81 (7.63%) | $3.82 | $3.50 | 7.70 M | $485.01 M |
| 07/08/2025 | $3.72 | $3.53 (-5.11%) | $3.72 | $3.42 | 5.47 M | $449.37 M |
| 07/07/2025 | $3.50 | $3.69 (5.43%) | $3.72 | $3.45 | 8.05 M | $469.74 M |
| 07/03/2025 | $3.22 | $3.50 (8.7%) | $3.56 | $3.21 | 3.89 M | $445.55 M |
| 07/02/2025 | $3.48 | $3.37 (-3.16%) | $3.53 | $3.21 | 7.09 M | $429.00 M |
| 07/01/2025 | $3.68 | $3.47 (-5.71%) | $3.70 | $3.46 | 4.15 M | $441.73 M |
| 06/30/2025 | $3.40 | $3.60 (5.88%) | $3.60 | $3.40 | 5.34 M | $458.28 M |
| 06/27/2025 | $3.46 | $3.42 (-1.16%) | $3.48 | $3.37 | 4.45 M | $435.37 M |
| 06/26/2025 | $3.53 | $3.60 (1.98%) | $3.61 | $3.48 | 4.96 M | $458.28 M |
| 06/25/2025 | $3.40 | $3.51 (3.24%) | $3.57 | $3.35 | 7.15 M | $446.82 M |
| 06/24/2025 | $3.35 | $3.42 (2.09%) | $3.45 | $3.26 | 5.37 M | $435.37 M |
| 06/23/2025 | $3.46 | $3.46 (0%) | $3.59 | $3.43 | 5.44 M | $440.46 M |
| 06/20/2025 | $3.48 | $3.49 (0.29%) | $3.54 | $3.40 | 3.89 M | $444.28 M |
| 06/18/2025 | $3.66 | $3.53 (-3.55%) | $3.69 | $3.51 | 4.57 M | $449.37 M |
| 06/17/2025 | $3.66 | $3.66 (0%) | $3.69 | $3.55 | 5.88 M | $465.92 M |
| 06/16/2025 | $3.57 | $3.62 (1.4%) | $3.65 | $3.52 | 6.11 M | $460.83 M |
| 06/13/2025 | $3.80 | $3.56 (-6.32%) | $3.81 | $3.52 | 9.69 M | $453.19 M |
| 06/12/2025 | $3.51 | $3.71 (5.7%) | $3.75 | $3.50 | 9.37 M | $472.28 M |
| 06/11/2025 | $3.57 | $3.48 (-2.52%) | $3.63 | $3.42 | 3.82 M | $443.00 M |
| 06/10/2025 | $3.55 | $3.54 (-0.28%) | $3.63 | $3.39 | 6.30 M | $450.64 M |
| 06/09/2025 | $3.57 | $3.54 (-0.84%) | $3.61 | $3.42 | 6.99 M | $450.64 M |
| 06/06/2025 | $3.66 | $3.57 (-2.46%) | $3.73 | $3.49 | 6.37 M | $454.46 M |
| 06/05/2025 | $3.60 | $3.56 (-1.11%) | $3.74 | $3.51 | 8.53 M | $453.19 M |
| 06/04/2025 | $3.57 | $3.51 (-1.68%) | $3.58 | $3.42 | 5.74 M | $446.82 M |
| 06/03/2025 | $3.34 | $3.45 (3.29%) | $3.48 | $3.26 | 4.10 M | $439.19 M |
| 06/02/2025 | $3.23 | $3.34 (3.41%) | $3.47 | $3.23 | 6.81 M | $425.18 M |
| 05/30/2025 | $3.12 | $3.17 (1.6%) | $3.25 | $3.06 | 3.36 M | $403.54 M |
| 05/29/2025 | $3.20 | $3.13 (-2.19%) | $3.25 | $3.13 | 3.63 M | $398.45 M |
| 05/28/2025 | $3.27 | $3.15 (-3.67%) | $3.29 | $3.07 | 4.43 M | $401.00 M |
| 05/27/2025 | $3.01 | $3.21 (6.64%) | $3.23 | $2.98 | 5.06 M | $408.63 M |
| 05/23/2025 | $3.09 | $3.06 (-0.97%) | $3.12 | $3.00 | 3.93 M | $389.54 M |
| 05/22/2025 | $2.85 | $2.97 (4.21%) | $3.04 | $2.85 | 3.82 M | $378.08 M |
| 05/21/2025 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.85 | 4.32 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 |
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.
