MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASM — Avino Silver & Gold Mines Ltd. (Canada)
NYSE AmericanAvino Silver & Gold Mines Ltd. (Canada)
$5.55
+0.04(+0.73%)
- O
- 5.62
- H
- 5.67
- L
- 5.44
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.55
Period Return+187.56%
Period High$11.99
Period Low$1.85
Avg Daily Volume5.05M
Total Trading Days365
ASM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.62 | $5.67 | $5.44 | $5.55 | +$0.04 | +0.73% | 2,245,070 | $5.54 | $5.44 $5.67 |
| Oct 1, 2026 | $5.56 | $5.59 | $5.48 | $5.51 | $-0.04 | -0.72% | 2,453,174 | $5.52 | $5.48 $5.59 |
| Sep 30, 2026 | $5.68 | $5.71 | $5.53 | $5.55 | $-0.08 | -1.42% | 2,018,354 | $5.61 | $5.53 $5.71 |
| Sep 29, 2026 | $5.58 | $5.66 | $5.48 | $5.63 | +$0.02 | +0.36% | 2,800,182 | $5.58 | $5.48 $5.66 |
| Sep 28, 2026 | $5.68 | $5.75 | $5.56 | $5.61 | $-0.33 | -5.56% | 3,146,364 | $5.64 | $5.56 $5.75 |
| Sep 25, 2026 | $5.98 | $5.98 | $5.77 | $5.94 | +$0.03 | +0.51% | 2,686,116 | $5.89 | $5.77 $5.98 |
| Sep 24, 2026 | $5.93 | $5.97 | $5.81 | $5.91 | $-0.13 | -2.15% | 2,563,276 | $5.88 | $5.81 $5.97 |
| Sep 23, 2026 | $6.24 | $6.26 | $5.95 | $6.04 | $-0.45 | -6.93% | 3,375,058 | $6.03 | $5.95 $6.26 |
| Sep 22, 2026 | $6.17 | $6.52 | $6.15 | $6.49 | +$0.31 | +5.02% | 3,309,258 | $6.32 | $6.15 $6.52 |
| Sep 21, 2026 | $6.43 | $6.44 | $6.14 | $6.18 | $-0.20 | -3.13% | 3,239,365 | $6.20 | $6.14 $6.44 |
| Sep 18, 2026 | $6.40 | $6.46 | $6.25 | $6.38 | +$0.09 | +1.43% | 2,726,348 | $6.35 | $6.25 $6.46 |
| Sep 17, 2026 | $6.29 | $6.35 | $6.15 | $6.29 | +$0.32 | +5.36% | 3,012,247 | $6.27 | $6.15 $6.35 |
| Sep 16, 2026 | $6.30 | $6.31 | $5.83 | $5.97 | $-0.17 | -2.77% | 3,979,132 | $6.01 | $5.83 $6.31 |
| Sep 15, 2026 | $6.28 | $6.31 | $6.03 | $6.14 | $-0.12 | -1.92% | 3,430,367 | $6.11 | $6.03 $6.31 |
| Sep 14, 2026 | $6.19 | $6.36 | $6.08 | $6.26 | $-0.23 | -3.54% | 3,392,488 | $6.22 | $6.08 $6.36 |
| Sep 11, 2026 | $7.22 | $7.30 | $6.43 | $6.49 | $-0.63 | -8.85% | 6,049,521 | $6.74 | $6.43 $7.30 |
| Sep 10, 2026 | $7.08 | $7.30 | $7.01 | $7.12 | $-0.24 | -3.26% | 3,374,668 | $7.19 | $7.01 $7.30 |
| Sep 9, 2026 | $7.48 | $7.55 | $7.26 | $7.36 | +$0.06 | +0.82% | 5,216,475 | $7.39 | $7.26 $7.55 |
| Sep 8, 2026 | $7.32 | $7.48 | $7.28 | $7.30 | $-0.03 | -0.41% | 4,087,823 | $7.39 | $7.28 $7.48 |
| Sep 4, 2026 | $7.36 | $7.60 | $7.32 | $7.33 | $-0.36 | -4.68% | 5,050,268 | $7.43 | $7.32 $7.60 |
| Sep 3, 2026 | $7.80 | $7.84 | $7.47 | $7.69 | +$0.19 | +2.53% | 5,356,901 | $7.62 | $7.47 $7.84 |
| Sep 2, 2026 | $7.19 | $7.60 | $7.18 | $7.50 | +$0.49 | +6.99% | 4,314,669 | $7.46 | $7.18 $7.60 |
| Sep 1, 2026 | $6.99 | $7.36 | $6.92 | $7.01 | $-0.29 | -3.97% | 3,463,162 | $7.13 | $6.92 $7.36 |
| Aug 31, 2026 | $7.37 | $7.42 | $7.16 | $7.30 | $-0.17 | -2.28% | 2,833,546 | $7.27 | $7.16 $7.42 |
| Aug 28, 2026 | $7.84 | $7.90 | $7.29 | $7.47 | $-0.26 | -3.36% | 5,604,736 | $7.54 | $7.29 $7.90 |
| Aug 27, 2026 | $7.57 | $7.77 | $7.55 | $7.73 | +$0.14 | +1.84% | 3,890,962 | $7.68 | $7.55 $7.77 |
| Aug 26, 2026 | $7.31 | $7.67 | $7.28 | $7.59 | +$0.10 | +1.34% | 3,592,074 | $7.56 | $7.28 $7.67 |
| Aug 25, 2026 | $7.20 | $7.53 | $7.18 | $7.49 | +$0.13 | +1.77% | 2,316,796 | $7.43 | $7.18 $7.53 |
| Aug 24, 2026 | $7.58 | $7.61 | $7.27 | $7.36 | $-0.04 | -0.54% | 2,906,544 | $7.37 | $7.27 $7.61 |
| Aug 21, 2026 | $7.85 | $7.88 | $7.38 | $7.40 | $-0.20 | -2.63% | 5,462,658 | $7.53 | $7.38 $7.88 |