-
5 DAY PERFORMANCE
+4.50% -
1 MONTH PERFORMANCE
+24.73% -
3 MONTH PERFORMANCE
+13.73% -
6 MONTH PERFORMANCE
+43.21% -
YEAR-TO-DATE PERFORMANCE
+121.37% -
1 YEAR PERFORMANCE
+138.44%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.00 | 1.19 M | $136.29 M |
| 08/19/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 1.06 M | $140.30 M |
| 08/16/2024 | $0.93 | $1.06 (13.98%) | $1.06 | $0.93 | 6.17 M | $141.64 M |
| 08/15/2024 | $0.92 | $0.95 (2.96%) | $0.95 | $0.88 | 926,900 | $126.57 M |
| 08/14/2024 | $0.92 | $0.90 (-2.51%) | $0.93 | $0.88 | 578,018 | $119.85 M |
| 08/13/2024 | $0.91 | $0.92 (1.02%) | $0.92 | $0.89 | 885,210 | $122.93 M |
| 08/12/2024 | $0.86 | $0.89 (3.33%) | $0.90 | $0.85 | 846,400 | $119.26 M |
| 08/09/2024 | $0.90 | $0.85 (-5.1%) | $0.90 | $0.85 | 583,323 | $110.78 M |
| 08/08/2024 | $0.85 | $0.88 (3.53%) | $0.90 | $0.83 | 1.23 M | $114.42 M |
| 08/07/2024 | $0.90 | $0.85 (-6%) | $0.91 | $0.84 | 852,900 | $110.02 M |
| 08/06/2024 | $0.86 | $0.89 (3.79%) | $0.93 | $0.85 | 891,100 | $116.06 M |
| 08/05/2024 | $0.84 | $0.87 (3.27%) | $0.91 | $0.83 | 1.62 M | $112.80 M |
| 08/02/2024 | $1.02 | $0.93 (-8.82%) | $1.02 | $0.92 | 1.88 M | $120.93 M |
| 08/01/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $0.97 | 1.39 M | $132.63 M |
| 07/31/2024 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 675,784 | $140.43 M |
| 07/30/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 390,147 | $133.93 M |
| 07/29/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.00 | 840,040 | $135.23 M |
| 07/26/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 602,500 | $133.93 M |
| 07/25/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.95 | 1.52 M | $131.33 M |
| 07/24/2024 | $1.04 | $1.04 (0%) | $1.12 | $1.02 | 1.24 M | $135.23 M |
| 07/23/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 312,742 | $133.93 M |
| 07/22/2024 | $0.97 | $1.05 (8.25%) | $1.07 | $0.96 | 774,929 | $136.53 M |
| 07/19/2024 | $0.95 | $0.98 (3.14%) | $1.00 | $0.88 | 1.01 M | $127.40 M |
| 07/18/2024 | $1.05 | $0.97 (-7.39%) | $1.05 | $0.95 | 1.70 M | $126.44 M |
| 07/17/2024 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.02 | 1.19 M | $133.93 M |
| 07/16/2024 | $1.08 | $1.12 (3.7%) | $1.13 | $1.06 | 1.76 M | $145.63 M |
| 07/15/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 707,402 | $139.13 M |
| 07/12/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.02 | 566,465 | $137.83 M |
| 07/11/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 995,448 | $137.83 M |
| 07/10/2024 | $0.99 | $1.03 (4.48%) | $1.04 | $0.99 | 847,933 | $133.93 M |
| 07/09/2024 | $1.02 | $0.99 (-3.27%) | $1.02 | $0.97 | 455,478 | $128.29 M |
| 07/08/2024 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.98 | 608,423 | $130.03 M |