5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
+30.68%
3 MONTH PERFORMANCE
+96.16%
6 MONTH PERFORMANCE
+149.32%
YEAR-TO-DATE PERFORMANCE
+48.15%
1 YEAR PERFORMANCE
+543.36%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.22 | $9.22 (0%) | $9.41 | $9.00 | 2.88 M | $1.36 B |
| 02/17/2026 | $9.28 | $8.99 (-3.12%) | $9.33 | $8.56 | 4.69 M | $1.33 B |
| 02/13/2026 | $9.59 | $9.79 (2.09%) | $9.95 | $9.40 | 3.57 M | $1.45 B |
| 02/12/2026 | $10.16 | $9.28 (-8.66%) | $10.38 | $9.26 | 6.51 M | $1.37 B |
| 02/11/2026 | $10.73 | $10.29 (-4.1%) | $10.92 | $9.83 | 5.09 M | $1.52 B |
| 02/10/2026 | $10.48 | $10.36 (-1.15%) | $10.78 | $10.30 | 4.33 M | $1.53 B |
| 02/09/2026 | $10.26 | $10.76 (4.87%) | $10.94 | $10.15 | 4.51 M | $1.59 B |
| 02/06/2026 | $9.32 | $10.15 (8.91%) | $10.18 | $9.24 | 4.72 M | $1.50 B |
| 02/05/2026 | $9.31 | $8.96 (-3.76%) | $10.14 | $8.88 | 7.67 M | $1.33 B |
| 02/04/2026 | $11.01 | $10.38 (-5.72%) | $11.05 | $9.74 | 9.03 M | $1.54 B |
| 02/03/2026 | $10.38 | $10.65 (2.6%) | $10.83 | $10.10 | 9.82 M | $1.58 B |
| 02/02/2026 | $8.70 | $9.47 (8.85%) | $9.53 | $8.63 | 9.63 M | $1.40 B |
| 01/30/2026 | $9.55 | $8.99 (-5.86%) | $10.20 | $8.78 | 14.70 M | $1.33 B |
| 01/29/2026 | $11.85 | $11.02 (-7%) | $11.99 | $10.59 | 15.39 M | $1.63 B |
| 01/28/2026 | $10.54 | $11.24 (6.64%) | $11.28 | $10.44 | 11.73 M | $1.66 B |
| 01/27/2026 | $9.32 | $10.36 (11.16%) | $10.44 | $9.26 | 10.97 M | $1.53 B |
| 01/26/2026 | $10.20 | $9.34 (-8.43%) | $10.20 | $9.26 | 18.55 M | $1.38 B |
| 01/23/2026 | $8.13 | $9.35 (15.01%) | $9.45 | $8.04 | 13.54 M | $1.38 B |
| 01/22/2026 | $6.90 | $7.83 (13.48%) | $7.87 | $6.89 | 9.41 M | $1.16 B |
| 01/21/2026 | $7.12 | $6.90 (-3.09%) | $7.22 | $6.77 | 10.85 M | $1.02 B |
| 01/20/2026 | $7.38 | $7.00 (-5.15%) | $7.50 | $6.86 | 10.08 M | $1.04 B |
| 01/16/2026 | $6.53 | $7.04 (7.81%) | $7.09 | $6.38 | 8.86 M | $1.04 B |
| 01/15/2026 | $6.60 | $6.86 (3.94%) | $6.90 | $6.50 | 5.36 M | $1.02 B |
| 01/14/2026 | $6.70 | $6.68 (-0.3%) | $6.83 | $6.46 | 5.90 M | $988.56 M |
| 01/13/2026 | $6.70 | $6.51 (-2.84%) | $6.81 | $6.49 | 5.19 M | $963.40 M |
| 01/12/2026 | $6.60 | $6.55 (-0.76%) | $6.71 | $6.50 | 6.31 M | $969.32 M |
| 01/09/2026 | $6.13 | $6.25 (1.96%) | $6.39 | $6.09 | 3.79 M | $924.93 M |
| 01/08/2026 | $6.00 | $6.13 (2.17%) | $6.16 | $5.80 | 3.61 M | $883.38 M |
| 01/07/2026 | $6.17 | $6.24 (1.13%) | $6.24 | $5.84 | 4.38 M | $899.24 M |
| 01/06/2026 | $6.16 | $6.42 (4.22%) | $6.44 | $6.09 | 4.48 M | $925.17 M |
| 01/05/2026 | $6.13 | $6.06 (-1.14%) | $6.47 | $6.04 | 5.72 M | $873.30 M |
| 01/02/2026 | $6.41 | $5.92 (-7.64%) | $6.48 | $5.73 | 5.91 M | $853.12 M |
| 12/31/2025 | $6.33 | $6.21 (-1.9%) | $6.46 | $6.19 | 5.58 M | $894.91 M |
| 12/30/2025 | $6.76 | $6.42 (-5.03%) | $6.86 | $6.40 | 5.87 M | $925.17 M |
| 12/29/2025 | $6.62 | $6.58 (-0.6%) | $6.86 | $6.43 | 6.56 M | $948.23 M |
| 12/26/2025 | $6.90 | $6.88 (-0.29%) | $6.91 | $6.71 | 6.02 M | $991.46 M |
| 12/24/2025 | $6.85 | $6.77 (-1.17%) | $6.86 | $6.42 | 2.08 M | $975.61 M |
| 12/23/2025 | $6.97 | $6.83 (-2.01%) | $6.98 | $6.69 | 5.15 M | $984.26 M |
| 12/22/2025 | $6.76 | $6.84 (1.18%) | $6.98 | $6.68 | 5.85 M | $985.70 M |
| 12/19/2025 | $6.19 | $6.42 (3.72%) | $6.68 | $6.16 | 4.80 M | $925.17 M |
| 12/18/2025 | $6.12 | $6.20 (1.31%) | $6.32 | $6.06 | 5.34 M | $893.47 M |
| 12/17/2025 | $6.34 | $6.13 (-3.31%) | $6.38 | $6.08 | 6.09 M | $883.38 M |
| 12/16/2025 | $6.05 | $6.17 (1.98%) | $6.23 | $6.01 | 3.72 M | $889.15 M |
| 12/15/2025 | $6.24 | $6.08 (-2.56%) | $6.24 | $5.92 | 5.57 M | $876.18 M |
| 12/12/2025 | $6.37 | $5.94 (-6.75%) | $6.41 | $5.78 | 5.91 M | $856.00 M |
| 12/11/2025 | $5.94 | $6.16 (3.7%) | $6.42 | $5.86 | 8.08 M | $887.71 M |
| 12/10/2025 | $5.88 | $5.87 (-0.17%) | $5.97 | $5.48 | 5.93 M | $845.92 M |
| 12/09/2025 | $5.60 | $5.89 (5.18%) | $5.96 | $5.59 | 5.14 M | $848.80 M |
| 12/08/2025 | $5.51 | $5.58 (1.27%) | $5.61 | $5.40 | 2.95 M | $804.12 M |
| 12/05/2025 | $5.63 | $5.49 (-2.49%) | $5.75 | $5.47 | 4.18 M | $791.15 M |
| 12/04/2025 | $5.47 | $5.54 (1.28%) | $5.58 | $5.45 | 4.41 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 |
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.
