Free Trial

Avino Silver & Gold Mines (ASM) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ASM Stock Alerts
$1.02
+0.12 (+13.33%)
(As of 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Avino Silver & Gold Mines Stock Price Performance

5 Day
Performance
+27.02%
1 Month
Performance
+36.00%
3 Month
Performance
+113.84%
6 Month
Performance
+118.37%
Year-To-Date
Performance
+94.66%
1 Year
Performance
+38.25%
Receive ASM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report
The Next Industry Being Reshaped By AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

ASM Stock Chart for Friday, May, 17, 2024

ASM Chart by TradingView

Avino Silver & Gold Mines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.89$1.02
+14.29%		$1.02$0.894.38 million shs$135.68 million
05/17/2024$0.89$1.02
+14.29%		$1.02$0.904.29 million shs$135.68 million
05/16/2024$0.89$0.89
-0.06%		$0.91$0.861.23 million shs$118.72 million
05/16/2024$0.89$0.90
+0.78%		$0.91$0.861.23 million shs$119.72 million
05/15/2024$0.86$0.89
+3.30%		$0.92$0.831.94 million shs$118.79 million
05/15/2024$0.86$0.90
+4.11%		$0.92$0.831.94 million shs$119.72 million
05/14/2024$0.81$0.86
+6.50%		$0.88$0.831.43 million shs$115.00 million
05/14/2024$0.81$0.87
+7.43%		$0.88$0.821.43 million shs$116.00 million
05/13/2024$0.80$0.81
+1.08%		$0.83$0.80715,213 shs$105.85 million
05/13/2024$0.80$0.82
+1.99%		$0.83$0.80715,200 shs$108.94 million
05/10/2024$0.84$0.80
-4.79%		$0.86$0.801.44 million shs$105.85 million
05/10/2024$0.84$0.80
-4.79%		$0.86$0.801.44 million shs$105.85 million
05/09/2024$0.72$0.84
+16.86%		$0.84$0.731.78 million shs$111.17 million
05/09/2024$0.72$0.84
+16.96%		$0.84$0.741.78 million shs$111.26 million
05/08/2024$0.72$0.72
-0.40%		$0.74$0.72668,400 shs$95.13 million
05/08/2024$0.72$0.73
+0.75%		$0.74$0.72736,469 shs$96.22 million
05/07/2024$0.74$0.72
-2.08%		$0.74$0.72736,461 shs$95.51 million
05/07/2024$0.74$0.73
-1.35%		$0.74$0.72736,400 shs$96.22 million
05/06/2024$0.72$0.74
+2.81%		$0.75$0.72742,100 shs$97.54 million
05/06/2024$0.72$0.74
+2.88%		$0.75$0.72742,117 shs$97.61 million
05/03/2024$0.70$0.72
+2.46%		$0.72$0.69480,842 shs$94.88 million
05/03/2024$0.70$0.72
+2.46%		$0.72$0.69483,800 shs$94.88 million
05/02/2024$0.70$0.70
-0.07%		$0.72$0.68879,262 shs$91.33 million
05/02/2024$0.70$0.70
-0.07%		$0.72$0.68880,200 shs$91.33 million
05/01/2024$0.73$0.70
-3.86%		$0.74$0.70463,800 shs$91.39 million
05/01/2024$0.73$0.71
-3.49%		$0.74$0.70463,570 shs$91.74 million
04/30/2024$0.77$0.73
-5.04%		$0.76$0.72677,500 shs$95.06 million
04/30/2024$0.77$0.74
-4.44%		$0.76$0.72677,498 shs$95.65 million
04/29/2024$0.77$0.77
-0.52%		$0.80$0.76440,645 shs$100.10 million
04/29/2024$0.77$0.77
-0.52%		$0.80$0.76440,700 shs$100.10 million
04/26/2024$0.75$0.77
+2.61%		$0.77$0.75498,657 shs$100.62 million
04/26/2024$0.75$0.77
+2.61%		$0.77$0.75498,600 shs$100.62 million
04/25/2024$0.71$0.75
+5.64%		$0.76$0.70607,774 shs$98.06 million
04/25/2024$0.71$0.75
+5.64%		$0.76$0.70608,300 shs$98.06 million
04/24/2024$0.71$0.71
-0.03%		$0.72$0.70312,489 shs$92.82 million
04/24/2024$0.71$0.71
-0.03%		$0.72$0.70312,500 shs$92.82 million
04/23/2024$0.70$0.71
+2.03%		$0.72$0.69534,755 shs$92.85 million
04/23/2024$0.70$0.72
+2.53%		$0.72$0.69534,700 shs$93.30 million
04/22/2024$0.75$0.70
-6.09%		$0.71$0.691.23 million shs$91 million
04/22/2024$0.75$0.70
-6.09%		$0.72$0.691.23 million shs$91 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/19/2024$0.74$0.75
+0.95%		$0.75$0.73518,260 shs$96.86 million
04/19/2024$0.74$0.75
+0.99%		$0.75$0.73544,000 shs$96.90 million
04/18/2024$0.74$0.74
-0.40%		$0.76$0.73417,400 shs$95.95 million
04/18/2024$0.74$0.74
-0.40%		$0.76$0.73418,400 shs$95.95 million
04/17/2024$0.75$0.74
-0.95%		$0.78$0.74923,879 shs$96.34 million
04/17/2024$0.75$0.75
+0.24%		$0.78$0.74923,800 shs$97.50 million
04/16/2024$0.75$0.75
+0.16%		$0.76$0.712.05 million shs$97.27 million
04/16/2024$0.75$0.75
+0.76%		$0.77$0.711.56 million shs$97.85 million
04/15/2024$0.77$0.75
-2.39%		$0.76$0.712.05 million shs$97.11 million
04/15/2024$0.77$0.75
-2.23%		$0.76$0.712.05 million shs$97.27 million
04/12/2024$0.79$0.77
-2.51%		$0.84$0.752.54 million shs$99.49 million
04/12/2024$0.79$0.77
-2.51%		$0.84$0.752.54 million shs$99.49 million
04/11/2024$0.78$0.79
+0.32%		$0.79$0.771.33 million shs$102.05 million
04/11/2024$0.78$0.79
+0.96%		$0.79$0.771.33 million shs$102.70 million
04/10/2024$0.79$0.78
-0.56%		$0.79$0.761.44 million shs$101.73 million
04/10/2024$0.79$0.78
-0.56%		$0.79$0.761.44 million shs$101.73 million
04/09/2024$0.80$0.79
-2.13%		$0.83$0.771.61 million shs$102.30 million
04/09/2024$0.80$0.79
-1.74%		$0.84$0.771.61 million shs$102.70 million
04/08/2024$0.81$0.80
-0.74%		$0.85$0.762.56 million shs$104.52 million
04/08/2024$0.81$0.81
-0.12%		$0.85$0.762.56 million shs$105.17 million
04/05/2024$0.75$0.80
+6.38%		$0.86$0.721.90 million shs$104 million
04/05/2024$0.75$0.81
+7.71%		$0.86$0.721.93 million shs$105.30 million
04/04/2024$0.81$0.75
-7.16%		$0.83$0.742.00 million shs$97.76 million
04/04/2024$0.81$0.76
-5.74%		$0.83$0.742.00 million shs$99.26 million
04/03/2024$0.75$0.81
+8.14%		$0.88$0.772.07 million shs$105.30 million
04/03/2024$0.75$0.81
+8.14%		$0.88$0.772.08 million shs$105.30 million
04/02/2024$0.76$0.75
-0.95%		$0.79$0.731.46 million shs$97.37 million
04/02/2024$0.76$0.76
-0.16%		$0.79$0.731.46 million shs$98.15 million
04/01/2024$0.62$0.76
+21.38%		$0.76$0.642.32 million shs$98.31 million
04/01/2024$0.62$0.76
+21.38%		$0.76$0.642.33 million shs$98.31 million
03/29/2024$0.62$0.62
+0.48%		$0.62$0.59996,300 shs$80.99 million
03/29/2024$0.62$0.62
+0.48%		$0.62$0.59996,316 shs$80.99 million
03/28/2024$0.59$0.62
+5.19%		$0.62$0.59981,002 shs$80.60 million
03/28/2024$0.59$0.62
+5.70%		$0.62$0.59981,000 shs$80.99 million
03/27/2024$0.58$0.59
+0.77%		$0.60$0.58382,782 shs$76.62 million
03/27/2024$0.58$0.59
+0.77%		$0.60$0.58383,800 shs$76.62 million
03/26/2024$0.58$0.58
+0.43%		$0.60$0.58254,785 shs$76.04 million
03/26/2024$0.58$0.58
+0.43%		$0.60$0.58262,600 shs$76.04 million
03/25/2024$0.57$0.58
+1.82%		$0.59$0.57440,169 shs$75.71 million
03/25/2024$0.57$0.58
+1.82%		$0.59$0.57440,200 shs$75.71 million
03/22/2024$0.58$0.57
-1.38%		$0.59$0.57451,600 shs$74.36 million
03/22/2024$0.58$0.58
-0.69%		$0.59$0.57451,556 shs$74.88 million
03/21/2024$0.59$0.58
-2.36%		$0.61$0.57868,482 shs$75.40 million
03/21/2024$0.59$0.58
-1.90%		$0.61$0.57868,400 shs$75.75 million
03/20/2024$0.56$0.59
+6.07%		$0.59$0.56500,926 shs$77.22 million
03/20/2024$0.56$0.59
+6.14%		$0.59$0.56500,800 shs$77.27 million
03/19/2024$0.58$0.56
-3.28%		$0.58$0.55485,426 shs$72.80 million
03/19/2024$0.58$0.56
-3.11%		$0.58$0.55485,800 shs$72.93 million
03/18/2024$0.60$0.58
-3.02%		$0.60$0.56576,996 shs$75.10 million
03/18/2024$0.60$0.58
-2.85%		$0.60$0.56577,000 shs$75.23 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$0.56$0.60
+5.68%		$0.60$0.57678,082 shs$77.17 million
03/15/2024$0.56$0.60
+6.57%		$0.60$0.57678,000 shs$77.82 million
03/14/2024$0.59$0.56
-3.76%		$0.62$0.56949,057 shs$73.02 million
03/14/2024$0.59$0.57
-2.94%		$0.62$0.56949,600 shs$73.65 million
03/13/2024$0.54$0.59
+8.13%		$0.59$0.531.40 million shs$75.87 million
03/13/2024$0.54$0.59
+8.96%		$0.59$0.531.40 million shs$76.46 million
03/12/2024$0.55$0.54
-1.55%		$0.55$0.53548,000 shs$70.17 million
03/12/2024$0.55$0.54
-1.55%		$0.55$0.53547,965 shs$70.17 million
03/11/2024$0.52$0.55
+6.62%		$0.57$0.511.27 million shs$71.27 million
03/11/2024$0.52$0.55
+6.71%		$0.57$0.511.27 million shs$71.34 million
03/08/2024$0.51$0.51
+0.02%		$0.52$0.50638,542 shs$66.15 million
03/08/2024$0.51$0.52
+1.98%		$0.52$0.50638,500 shs$67.44 million
03/07/2024$0.50$0.51
+1.57%		$0.51$0.50618,361 shs$66.13 million
03/07/2024$0.50$0.51
+1.57%		$0.51$0.50618,300 shs$66.13 million
03/06/2024$0.50$0.50
+0.90%		$0.51$0.50834,800 shs$65.11 million
03/06/2024$0.50$0.51
+1.73%		$0.51$0.50834,840 shs$65.64 million
03/05/2024$0.49$0.50
+1.06%		$0.51$0.50558,700 shs$64.53 million
03/05/2024$0.49$0.50
+1.06%		$0.51$0.50558,715 shs$64.53 million
03/04/2024$0.48$0.49
+2.03%		$0.50$0.481.10 million shs$63.85 million
03/04/2024$0.48$0.50
+3.21%		$0.50$0.481.10 million shs$64.59 million
03/01/2024$0.46$0.48
+5.60%		$0.48$0.46639,262 shs$62.58 million
03/01/2024$0.46$0.48
+5.60%		$0.48$0.46639,700 shs$62.58 million
02/29/2024$0.45$0.46
+1.62%		$0.47$0.45262,694 shs$59.26 million
02/29/2024$0.45$0.46
+1.62%		$0.47$0.45262,700 shs$59.26 million
02/28/2024$0.45$0.45
+0.92%		$0.45$0.45235,922 shs$58.31 million
02/28/2024$0.45$0.45
+1.44%		$0.45$0.45236,200 shs$58.61 million
02/27/2024$0.44$0.45
+1.02%		$0.45$0.45300,200 shs$57.78 million
02/27/2024$0.44$0.45
+1.04%		$0.45$0.45300,218 shs$57.79 million
02/26/2024$0.45$0.44
-2.56%		$0.45$0.44367,154 shs$57.20 million
02/26/2024$0.45$0.44
-2.56%		$0.45$0.44367,100 shs$57.20 million
02/23/2024$0.44$0.45
+2.21%		$0.46$0.44216,000 shs$58.06 million
02/23/2024$0.44$0.46
+3.32%		$0.46$0.44215,930 shs$58.68 million
02/22/2024$0.46$0.44
-3.91%		$0.47$0.44747,777 shs$56.80 million
02/22/2024$0.46$0.44
-3.91%		$0.47$0.44747,700 shs$56.80 million
02/21/2024$0.46$0.46
+0.13%		$0.47$0.46186,600 shs$59.11 million
02/21/2024$0.46$0.46
+0.26%		$0.47$0.46186,678 shs$59.18 million
02/20/2024$0.48$0.46
-3.52%		$0.48$0.46465,790 shs$61.18 million
02/20/2024$0.48$0.47
-2.52%		$0.48$0.46465,700 shs$59.65 million
02/19/2024$0.48$0.48$0.48$0.47240,200 shs$61.18 million
02/19/2024$0.48$0.48$0.48$0.47240,249 shs$61.19 million
02/16/2024$0.48$0.48
-0.56%		$0.48$0.47238,634 shs$60.95 million
02/16/2024$0.48$0.48
-0.19%		$0.48$0.47239,100 shs$61.19 million

Related Companies:
This page (NYSE:ASM) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry