Free Trial

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

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free ASM Stock Alerts
$0.90
0.00 (0.00%)
(As of 05/16/2024 09:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Avino Silver & Gold Mines Stock Price Performance

5 Day
Performance
+12.08%
1 Month
Performance
+20.00%
3 Month
Performance
+88.68%
6 Month
Performance
+92.68%
Year-To-Date
Performance
+71.76%
1 Year
Performance
+21.98%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

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
05/16/2024$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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society