5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+31.40%
3 MONTH PERFORMANCE
+28.65%
6 MONTH PERFORMANCE
+57.98%
YEAR-TO-DATE PERFORMANCE
+529.40%
1 YEAR PERFORMANCE
+408.72%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.47 | $5.54 (1.28%) | $5.58 | $5.45 | 4.38 M | $798.36 M |
| 12/03/2025 | $5.54 | $5.59 (0.9%) | $5.72 | $5.48 | 3.75 M | $805.57 M |
| 12/02/2025 | $5.57 | $5.46 (-1.97%) | $5.59 | $5.19 | 4.48 M | $786.83 M |
| 12/01/2025 | $5.81 | $5.57 (-4.13%) | $5.87 | $5.54 | 6.65 M | $802.68 M |
| 11/28/2025 | $5.29 | $5.60 (5.86%) | $5.65 | $5.22 | 5.69 M | $807.01 M |
| 11/26/2025 | $4.84 | $5.10 (5.37%) | $5.10 | $4.77 | 4.09 M | $734.95 M |
| 11/25/2025 | $4.66 | $4.74 (1.72%) | $4.79 | $4.55 | 2.94 M | $683.07 M |
| 11/24/2025 | $4.34 | $4.64 (6.91%) | $4.70 | $4.34 | 4.07 M | $668.66 M |
| 11/21/2025 | $4.23 | $4.36 (3.07%) | $4.36 | $4.12 | 4.13 M | $628.31 M |
| 11/20/2025 | $4.70 | $4.27 (-9.15%) | $4.77 | $4.25 | 4.28 M | $615.34 M |
| 11/19/2025 | $4.72 | $4.69 (-0.64%) | $4.83 | $4.52 | 2.81 M | $675.87 M |
| 11/18/2025 | $4.56 | $4.63 (1.54%) | $4.73 | $4.55 | 2.59 M | $667.22 M |
| 11/17/2025 | $4.73 | $4.57 (-3.38%) | $4.75 | $4.52 | 2.04 M | $658.57 M |
| 11/14/2025 | $4.36 | $4.69 (7.57%) | $4.79 | $4.31 | 2.70 M | $675.87 M |
| 11/13/2025 | $5.12 | $4.79 (-6.45%) | $5.16 | $4.68 | 5.33 M | $690.28 M |
| 11/12/2025 | $4.70 | $4.99 (6.17%) | $5.04 | $4.64 | 5.31 M | $719.10 M |
| 11/11/2025 | $4.75 | $4.59 (-3.37%) | $4.80 | $4.42 | 4.73 M | $661.46 M |
| 11/10/2025 | $4.58 | $4.55 (-0.66%) | $4.76 | $4.50 | 6.41 M | $655.69 M |
| 11/07/2025 | $4.08 | $4.29 (5.15%) | $4.31 | $4.05 | 4.59 M | $618.22 M |
| 11/06/2025 | $4.25 | $4.14 (-2.59%) | $4.32 | $4.11 | 4.23 M | $596.61 M |
| 11/05/2025 | $4.36 | $4.19 (-3.9%) | $4.36 | $4.14 | 2.97 M | $603.81 M |
| 11/04/2025 | $4.51 | $4.22 (-6.43%) | $4.57 | $4.20 | 5.39 M | $608.14 M |
| 11/03/2025 | $4.79 | $4.72 (-1.46%) | $4.98 | $4.63 | 3.98 M | $680.19 M |
| 10/31/2025 | $4.80 | $4.65 (-3.12%) | $4.85 | $4.59 | 3.63 M | $670.10 M |
| 10/30/2025 | $4.75 | $4.78 (0.63%) | $4.85 | $4.66 | 3.39 M | $688.84 M |
| 10/29/2025 | $4.91 | $4.79 (-2.44%) | $4.93 | $4.70 | 4.77 M | $690.28 M |
| 10/28/2025 | $4.52 | $4.63 (2.43%) | $4.71 | $4.51 | 3.42 M | $667.22 M |
| 10/27/2025 | $4.65 | $4.66 (0.22%) | $4.80 | $4.50 | 6.16 M | $671.54 M |
| 10/24/2025 | $5.00 | $4.85 (-3%) | $5.24 | $4.83 | 5.08 M | $698.92 M |
| 10/23/2025 | $5.23 | $5.08 (-2.87%) | $5.29 | $5.06 | 3.52 M | $732.07 M |
| 10/22/2025 | $4.92 | $5.13 (4.27%) | $5.27 | $4.88 | 5.76 M | $739.28 M |
| 10/21/2025 | $5.72 | $5.16 (-9.79%) | $5.72 | $5.09 | 7.70 M | $743.60 M |
| 10/20/2025 | $6.14 | $6.17 (0.49%) | $6.27 | $5.97 | 3.83 M | $889.15 M |
| 10/17/2025 | $6.18 | $5.93 (-4.05%) | $6.38 | $5.76 | 6.25 M | $854.56 M |
| 10/16/2025 | $6.63 | $6.48 (-2.26%) | $6.64 | $6.34 | 6.60 M | $933.82 M |
| 10/15/2025 | $5.74 | $6.51 (13.41%) | $6.67 | $5.73 | 11.57 M | $938.14 M |
| 10/14/2025 | $5.17 | $5.54 (7.16%) | $5.64 | $5.00 | 7.64 M | $798.36 M |
| 10/13/2025 | $5.20 | $5.34 (2.69%) | $5.41 | $5.16 | 4.11 M | $769.54 M |
| 10/10/2025 | $5.28 | $5.03 (-4.73%) | $5.29 | $5.00 | 4.53 M | $724.86 M |
| 10/09/2025 | $5.54 | $5.12 (-7.58%) | $5.57 | $5.04 | 7.95 M | $737.83 M |
| 10/08/2025 | $5.48 | $5.44 (-0.73%) | $5.64 | $5.33 | 8.01 M | $783.95 M |
| 10/07/2025 | $5.39 | $5.36 (-0.56%) | $5.43 | $5.24 | 3.85 M | $772.42 M |
| 10/06/2025 | $5.48 | $5.39 (-1.64%) | $5.57 | $5.32 | 6.18 M | $776.74 M |
| 10/03/2025 | $5.26 | $5.45 (3.61%) | $5.59 | $5.23 | 5.75 M | $785.39 M |
| 10/02/2025 | $5.49 | $5.20 (-5.28%) | $5.50 | $4.92 | 7.19 M | $749.36 M |
| 10/01/2025 | $5.31 | $5.40 (1.69%) | $5.54 | $5.30 | 4.57 M | $778.18 M |
| 09/30/2025 | $5.15 | $5.25 (1.94%) | $5.42 | $5.12 | 5.04 M | $756.57 M |
| 09/29/2025 | $5.45 | $5.32 (-2.39%) | $5.46 | $5.17 | 5.89 M | $766.66 M |
| 09/26/2025 | $4.84 | $5.11 (5.58%) | $5.29 | $4.81 | 8.66 M | $736.39 M |
| 09/25/2025 | $4.48 | $4.80 (7.14%) | $4.80 | $4.48 | 4.88 M | $691.72 M |
| 09/24/2025 | $4.60 | $4.49 (-2.39%) | $4.62 | $4.47 | 3.44 M | $647.05 M |
| 09/23/2025 | $4.76 | $4.54 (-4.62%) | $4.90 | $4.52 | 5.99 M | $654.25 M |
| 09/22/2025 | $4.75 | $4.73 (-0.42%) | $4.84 | $4.64 | 6.78 M | $681.63 M |
| 09/19/2025 | $4.40 | $4.65 (5.68%) | $4.71 | $4.40 | 12.48 M | $670.10 M |
| 09/18/2025 | $4.39 | $4.37 (-0.46%) | $4.40 | $4.22 | 4.15 M | $629.75 M |
| 09/17/2025 | $4.37 | $4.39 (0.46%) | $4.57 | $4.33 | 4.17 M | $632.64 M |
| 09/16/2025 | $4.62 | $4.45 (-3.68%) | $4.65 | $4.36 | 4.64 M | $641.28 M |
| 09/15/2025 | $4.40 | $4.60 (4.55%) | $4.61 | $4.35 | 5.71 M | $662.90 M |
| 09/12/2025 | $4.44 | $4.37 (-1.58%) | $4.59 | $4.34 | 9.68 M | $629.75 M |
| 09/11/2025 | $4.05 | $4.38 (8.15%) | $4.39 | $4.00 | 4.73 M | $631.19 M |
| 09/10/2025 | $4.17 | $4.08 (-2.16%) | $4.24 | $4.04 | 3.99 M | $587.96 M |
| 09/09/2025 | $4.32 | $4.15 (-3.94%) | $4.32 | $4.15 | 3.27 M | $598.05 M |
| 09/08/2025 | $4.31 | $4.28 (-0.7%) | $4.35 | $4.15 | 4.61 M | $616.78 M |
| 09/05/2025 | $4.48 | $4.25 (-5.13%) | $4.55 | $4.15 | 6.84 M | $612.46 M |
| 09/04/2025 | $4.42 | $4.31 (-2.49%) | $4.56 | $4.30 | 5.88 M | $621.11 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.
