5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-16.76%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-28.26%
YEAR-TO-DATE PERFORMANCE
-25.60%
1 YEAR PERFORMANCE
-3.35%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.60 | $4.61 (0.22%) | $4.70 | $4.53 | 2.77 M | $783.81 M |
| 10/28/2026 | $4.78 | $4.79 (0.21%) | $4.82 | $4.67 | 2.79 M | $814.41 M |
| 10/27/2026 | $4.62 | $4.82 (4.33%) | $4.83 | $4.61 | 2.45 M | $819.51 M |
| 10/26/2026 | $4.66 | $4.60 (-1.29%) | $4.68 | $4.51 | 3.33 M | $782.11 M |
| 10/23/2026 | $4.71 | $4.64 (-1.49%) | $4.74 | $4.53 | 3.70 M | $788.91 M |
| 10/22/2026 | $4.95 | $4.77 (-3.64%) | $4.97 | $4.74 | 3.63 M | $811.01 M |
| 10/21/2026 | $5.24 | $5.21 (-0.57%) | $5.24 | $5.12 | 2.05 M | $885.82 M |
| 10/20/2026 | $5.12 | $5.19 (1.37%) | $5.40 | $5.04 | 2.33 M | $882.42 M |
| 10/19/2026 | $5.31 | $5.21 (-1.88%) | $5.37 | $5.20 | 2.14 M | $885.82 M |
| 10/16/2026 | $5.26 | $5.33 (1.33%) | $5.54 | $5.25 | 5.20 M | $906.22 M |
| 10/15/2026 | $5.00 | $5.19 (3.8%) | $5.23 | $4.88 | 3.39 M | $882.42 M |
| 10/14/2026 | $4.99 | $4.88 (-2.2%) | $5.03 | $4.80 | 4.97 M | $829.71 M |
| 10/13/2026 | $5.44 | $5.20 (-4.41%) | $5.44 | $5.14 | 2.62 M | $884.12 M |
| 10/12/2026 | $5.47 | $5.40 (-1.28%) | $5.47 | $5.37 | 1.26 M | $918.12 M |
| 10/09/2026 | $5.60 | $5.55 (-0.89%) | $5.69 | $5.53 | 3.10 M | $943.63 M |
| 10/08/2026 | $5.33 | $5.46 (2.44%) | $5.48 | $5.30 | 2.57 M | $928.33 M |
| 10/07/2026 | $5.27 | $5.32 (0.95%) | $5.40 | $5.21 | 2.75 M | $904.52 M |
| 10/06/2026 | $5.60 | $5.57 (-0.54%) | $5.66 | $5.45 | 2.54 M | $947.03 M |
| 10/05/2026 | $5.65 | $5.58 (-1.24%) | $5.67 | $5.43 | 2.05 M | $948.73 M |
| 10/02/2026 | $5.62 | $5.55 (-1.25%) | $5.67 | $5.44 | 2.37 M | $943.63 M |
| 10/01/2026 | $5.56 | $5.51 (-0.9%) | $5.59 | $5.48 | 2.45 M | $936.83 M |
| 09/30/2026 | $5.68 | $5.55 (-2.29%) | $5.71 | $5.53 | 2.02 M | $943.63 M |
| 09/29/2026 | $5.58 | $5.63 (0.9%) | $5.66 | $5.48 | 2.80 M | $957.23 M |
| 09/28/2026 | $5.68 | $5.61 (-1.23%) | $5.75 | $5.56 | 3.15 M | $953.83 M |
| 09/25/2026 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.77 | 2.69 M | $1.01 B |
| 09/24/2026 | $5.93 | $5.91 (-0.34%) | $5.97 | $5.81 | 2.56 M | $1.00 B |
| 09/23/2026 | $6.24 | $6.04 (-3.21%) | $6.26 | $5.95 | 3.38 M | $1.03 B |
| 09/22/2026 | $6.17 | $6.49 (5.19%) | $6.52 | $6.15 | 3.31 M | $1.10 B |
| 09/21/2026 | $6.43 | $6.18 (-3.89%) | $6.44 | $6.14 | 3.24 M | $1.05 B |
| 09/18/2026 | $6.40 | $6.38 (-0.31%) | $6.46 | $6.25 | 2.73 M | $1.08 B |
| 09/17/2026 | $6.29 | $6.29 (0%) | $6.35 | $6.15 | 3.01 M | $1.07 B |
| 09/16/2026 | $6.30 | $5.97 (-5.24%) | $6.31 | $5.83 | 3.98 M | $1.02 B |
| 09/15/2026 | $6.28 | $6.14 (-2.23%) | $6.31 | $6.03 | 3.45 M | $1.04 B |
| 09/14/2026 | $6.19 | $6.23 (0.65%) | $6.36 | $6.08 | 3.43 M | $1.06 B |
| 09/11/2026 | $7.22 | $6.49 (-10.11%) | $7.30 | $6.43 | 6.05 M | $1.10 B |
| 09/10/2026 | $7.08 | $7.12 (0.56%) | $7.30 | $7.01 | 3.37 M | $1.21 B |
| 09/09/2026 | $7.48 | $7.36 (-1.6%) | $7.55 | $7.26 | 5.22 M | $1.25 B |
| 09/08/2026 | $7.32 | $7.30 (-0.27%) | $7.48 | $7.28 | 4.09 M | $1.24 B |
| 09/04/2026 | $7.36 | $7.33 (-0.41%) | $7.60 | $7.32 | 5.05 M | $1.25 B |
| 09/03/2026 | $7.80 | $7.69 (-1.41%) | $7.84 | $7.47 | 5.36 M | $1.31 B |
| 09/02/2026 | $7.19 | $7.50 (4.31%) | $7.60 | $7.18 | 4.38 M | $1.28 B |
| 09/01/2026 | $6.99 | $7.01 (0.29%) | $7.36 | $6.92 | 3.46 M | $1.19 B |
| 08/31/2026 | $7.37 | $7.30 (-0.95%) | $7.42 | $7.16 | 2.83 M | $1.24 B |
| 08/28/2026 | $7.84 | $7.47 (-4.72%) | $7.90 | $7.29 | 5.60 M | $1.27 B |
| 08/27/2026 | $7.57 | $7.73 (2.11%) | $7.77 | $7.55 | 3.89 M | $1.31 B |
| 08/26/2026 | $7.31 | $7.59 (3.83%) | $7.67 | $7.28 | 3.59 M | $1.29 B |
| 08/25/2026 | $7.20 | $7.49 (4.03%) | $7.53 | $7.18 | 2.32 M | $1.27 B |
| 08/24/2026 | $7.58 | $7.36 (-2.9%) | $7.61 | $7.27 | 2.91 M | $1.25 B |
| 08/21/2026 | $7.85 | $7.40 (-5.73%) | $7.88 | $7.38 | 5.46 M | $1.26 B |
| 08/20/2026 | $7.47 | $7.60 (1.74%) | $7.88 | $7.44 | 6.62 M | $1.29 B |
| 08/19/2026 | $7.18 | $7.57 (5.43%) | $7.62 | $7.17 | 4.91 M | $1.29 B |
| 08/18/2026 | $7.05 | $6.83 (-3.12%) | $7.20 | $6.75 | 4.68 M | $1.16 B |
| 08/17/2026 | $7.11 | $7.20 (1.27%) | $7.25 | $6.95 | 3.96 M | $1.22 B |
| 08/14/2026 | $7.08 | $7.02 (-0.85%) | $7.27 | $6.99 | 4.00 M | $1.19 B |
| 08/13/2026 | $7.00 | $6.91 (-1.29%) | $7.16 | $6.82 | 4.89 M | $1.17 B |
| 08/12/2026 | $7.44 | $7.14 (-4.03%) | $7.50 | $6.97 | 8.34 M | $1.21 B |
| 08/11/2026 | $7.30 | $7.38 (1.1%) | $7.40 | $7.23 | 3.83 M | $1.25 B |
| 08/10/2026 | $6.88 | $7.31 (6.25%) | $7.36 | $6.88 | 5.68 M | $1.33 B |
| 08/07/2026 | $6.80 | $6.88 (1.18%) | $6.99 | $6.66 | 5.58 M | $1.15 B |
| 08/06/2026 | $6.39 | $6.38 (-0.16%) | $6.54 | $6.31 | 3.00 M | $1.06 B |
| 08/05/2026 | $6.27 | $6.48 (3.35%) | $6.59 | $6.22 | 5.85 M | $1.08 B |
| 08/04/2026 | $5.77 | $5.91 (2.43%) | $5.99 | $5.64 | 3.60 M | $984.23 M |
| 08/03/2026 | $5.28 | $5.53 (4.73%) | $5.55 | $5.18 | 2.26 M | $920.94 M |
| 07/31/2026 | $5.39 | $5.33 (-1.11%) | $5.45 | $5.21 | 2.74 M | $887.64 M |
| 07/30/2026 | $5.40 | $5.53 (2.41%) | $5.54 | $5.27 | 2.90 M | $920.94 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.
