-
5 DAY PERFORMANCE
+9.71% -
1 MONTH PERFORMANCE
-22.07% -
3 MONTH PERFORMANCE
+9.71% -
6 MONTH PERFORMANCE
+6.60% -
YEAR-TO-DATE PERFORMANCE
+115.65% -
1 YEAR PERFORMANCE
+136.11%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.10 | $1.13 (2.31%) | $1.16 | $1.10 | 876,547 | |
| 11/20/2024 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.09 | 1.44 M | $145.65 M |
| 11/19/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.12 | 1.17 M | $155.00 M |
| 11/18/2024 | $1.09 | $1.15 (5.5%) | $1.20 | $1.09 | 2.66 M | $153.67 M |
| 11/15/2024 | $1.12 | $1.03 (-8.04%) | $1.14 | $1.02 | 13.27 M | $137.63 M |
| 11/14/2024 | $1.08 | $1.11 (2.78%) | $1.18 | $1.08 | 5.43 M | $148.32 M |
| 11/13/2024 | $1.14 | $1.10 (-3.51%) | $1.21 | $1.07 | 2.82 M | $146.98 M |
| 11/12/2024 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 1.94 M | $144.31 M |
| 11/11/2024 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.06 | 3.32 M | $142.98 M |
| 11/08/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 1.38 M | $159.01 M |
| 11/07/2024 | $1.19 | $1.24 (4.2%) | $1.25 | $1.18 | 1.99 M | $165.69 M |
| 11/06/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.09 | 2.28 M | $159.01 M |
| 11/05/2024 | $1.21 | $1.19 (-1.65%) | $1.27 | $1.18 | 1.42 M | $159.01 M |
| 11/04/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 2.05 M | $160.35 M |
| 11/01/2024 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 1.40 M | $168.36 M |
| 10/31/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.25 | 2.41 M | $173.71 M |
| 10/30/2024 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.35 | 1.97 M | $184.40 M |
| 10/29/2024 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.42 | 1.78 M | $192.42 M |
| 10/28/2024 | $1.44 | $1.42 (-1.39%) | $1.48 | $1.41 | 1.47 M | $189.74 M |
| 10/25/2024 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.42 | 1.62 M | $192.42 M |
| 10/24/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.43 | 1.98 M | $197.76 M |
| 10/23/2024 | $1.45 | $1.52 (4.83%) | $1.53 | $1.40 | 3.52 M | $203.11 M |
| 10/22/2024 | $1.49 | $1.49 (0%) | $1.50 | $1.43 | 3.30 M | $199.10 M |
| 10/21/2024 | $1.45 | $1.45 (0%) | $1.49 | $1.39 | 4.94 M | $193.75 M |
| 10/18/2024 | $1.28 | $1.36 (6.25%) | $1.39 | $1.26 | 3.63 M | $181.73 M |
| 10/17/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.23 | 1.03 M | $165.69 M |
| 10/16/2024 | $1.24 | $1.26 (1.61%) | $1.29 | $1.24 | 1.48 M | $168.36 M |
| 10/15/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.20 | 685,019 | $164.36 M |
| 10/14/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 825,500 | $163.02 M |
| 10/11/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.18 | 1.45 M | $163.02 M |
| 10/10/2024 | $1.12 | $1.23 (9.82%) | $1.23 | $1.12 | 2.20 M | $164.36 M |
| 10/09/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 665,978 | $146.98 M |
| 10/08/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 1.12 M | $150.99 M |
| 10/07/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 1.02 M | $153.67 M |
| 10/04/2024 | $1.11 | $1.16 (4.5%) | $1.19 | $1.11 | 1.29 M | $155.00 M |
| 10/03/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 774,040 | $149.66 M |
| 10/02/2024 | $1.10 | $1.13 (2.73%) | $1.16 | $1.09 | 917,513 | $150.99 M |
| 10/01/2024 | $1.11 | $1.11 (0%) | $1.16 | $1.10 | 990,404 | $148.32 M |
| 09/30/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.09 | 1.21 M | $146.98 M |
| 09/27/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.11 | 1.37 M | $155.00 M |
| 09/26/2024 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.17 | 1.66 M | $157.67 M |
| 09/25/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.15 | 1.54 M | $157.67 M |
| 09/24/2024 | $1.11 | $1.20 (8.11%) | $1.20 | $1.11 | 2.30 M | $160.35 M |
| 09/23/2024 | $1.11 | $1.10 (-0.9%) | $1.17 | $1.09 | 1.40 M | $146.98 M |
| 09/20/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 1.16 M | $146.98 M |
| 09/19/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.03 | 1.57 M | $144.31 M |
| 09/18/2024 | $1.03 | $1.01 (-1.94%) | $1.06 | $0.99 | 1.24 M | $134.96 M |
| 09/17/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 388,502 | $137.63 M |
| 09/16/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 651,285 | $136.29 M |
| 09/13/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 1.27 M | $140.30 M |
| 09/12/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 1.05 M | $138.97 M |
| 09/11/2024 | $0.94 | $1.00 (5.95%) | $1.00 | $0.92 | 548,100 | $133.07 M |
| 09/10/2024 | $0.95 | $0.94 (-1.19%) | $0.96 | $0.92 | 363,320 | $125.60 M |
| 09/09/2024 | $0.93 | $0.94 (2.08%) | $0.96 | $0.93 | 264,000 | $126.17 M |
| 09/06/2024 | $0.97 | $0.93 (-4.12%) | $0.98 | $0.90 | 1.22 M | $124.27 M |
| 09/05/2024 | $0.96 | $0.97 (1.32%) | $0.99 | $0.95 | 669,604 | $129.97 M |
| 09/04/2024 | $0.93 | $0.94 (1.14%) | $0.95 | $0.91 | 470,661 | $125.42 M |
| 09/03/2024 | $1.00 | $0.93 (-7%) | $1.01 | $0.92 | 1.36 M | $124.27 M |
| 08/30/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 614,029 | $136.29 M |
| 08/29/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.99 | 689,107 | $138.97 M |
| 08/28/2024 | $1.00 | $0.99 (-1.36%) | $1.02 | $0.98 | 604,300 | $131.80 M |
| 08/27/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 443,938 | $137.63 M |
| 08/26/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 621,568 | $138.97 M |
| 08/23/2024 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 742,675 | $136.29 M |
| 08/22/2024 | $1.02 | $1.00 (-1.97%) | $1.02 | $0.98 | 669,400 | $133.61 M |
| 08/21/2024 | $1.00 | $1.03 (3%) | $1.05 | $0.98 | 877,922 | $137.63 M |