NYSE:ASM | Historical Stock Price | AVINO SILVER & GOLD MINES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.52$1.13$2.47$5.40$11.802005-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.42$1.4214,200——
2011-12-29$1.39$1.3929,100——
2011-12-28$1.41$1.419,800——
2011-12-27$1.42$1.4215,100——
2011-12-23$1.50$1.5012,100——
2011-12-22$1.44$1.4412,200——
2011-12-21$1.44$1.44101,500——
2011-12-20$1.46$1.4631,000——
2011-12-19$1.52$1.5215,200——
2011-12-16$1.49$1.49107,600——
2011-12-15$1.56$1.567,600——
2011-12-14$1.60$1.6060,100——
2011-12-13$1.70$1.7044,700——
2011-12-12$1.81$1.8115,300——
2011-12-09$1.84$1.8432,000——
2011-12-08$1.85$1.854,800——
2011-12-07$1.90$1.9010,800——
2011-12-06$1.91$1.913,900——
2011-12-05$1.85$1.8512,500——
2011-12-02$1.93$1.9310,500——
2011-12-01$1.96$1.9641,300——
2011-11-30$2.02$2.0230,800——
2011-11-29$1.76$1.762,400——
2011-11-28$1.78$1.7819,700——
2011-11-25$1.73$1.7310,300——
2011-11-23$1.80$1.804,400——
2011-11-22$1.85$1.8575,200——
2011-11-21$1.70$1.7076,200——
2011-11-18$1.73$1.7327,200——
2011-11-17$1.77$1.7712,400——
2011-11-16$1.95$1.955,400——
2011-11-15$1.92$1.9219,200——
2011-11-14$1.94$1.9420,600——
2011-11-11$2.09$2.0945,600——
2011-11-10$1.91$1.9119,500——
2011-11-09$1.96$1.9645,100——
2011-11-08$2.14$2.1470,900——
2011-11-07$2.01$2.0147,000——
2011-11-04$2.00$2.0016,300——
2011-11-03$2.04$2.0430,900——
2011-11-02$2.03$2.0313,300——
2011-11-01$2.02$2.0226,000——
2011-10-31$2.10$2.1012,300——
2011-10-28$2.08$2.0817,400——
2011-10-27$2.16$2.1680,400——
2011-10-26$1.90$1.9025,800——
2011-10-25$1.80$1.8025,000——
2011-10-24$1.88$1.8843,000——
2011-10-21$1.90$1.9012,700——
2011-10-20$1.82$1.8236,800——
2011-10-19$2.00$2.0045,900——
2011-10-18$1.97$1.9736,200——
2011-10-17$1.96$1.967,600——
2011-10-14$1.90$1.905,200——
2011-10-13$1.86$1.8631,200——
2011-10-12$1.95$1.9535,800——
2011-10-11$1.88$1.8835,000——
2011-10-10$1.78$1.7813,600——
2011-10-07$1.80$1.8069,900——
2011-10-06$1.90$1.9013,000——
2011-10-05$1.71$1.7144,700——
2011-10-04$1.57$1.5762,600——
2011-10-03$1.65$1.6551,900——
2011-09-30$1.79$1.7927,200——
2011-09-29$1.84$1.8424,700——
2011-09-28$1.87$1.8757,800——
2011-09-27$2.01$2.01147,300——
2011-09-26$1.61$1.61195,100——
2011-09-23$1.98$1.98149,900——
2011-09-22$2.19$2.19105,200——
2011-09-21$2.60$2.6041,500——
2011-09-20$2.55$2.5538,100——
2011-09-19$2.60$2.6062,400——
2011-09-16$2.78$2.7829,900——
2011-09-15$2.78$2.7869,100——
2011-09-14$2.79$2.7946,200——
2011-09-13$2.77$2.7733,200——
2011-09-12$2.75$2.7528,800——
2011-09-09$2.87$2.8745,800——
2011-09-08$2.93$2.9374,900——
2011-09-07$2.80$2.8048,200——
2011-09-06$2.91$2.9156,400——
2011-09-02$2.94$2.94146,700——
2011-09-01$2.84$2.8441,900——
2011-08-31$2.85$2.8533,500——
2011-08-30$2.85$2.8565,900——
2011-08-29$2.60$2.6088,100——
2011-08-26$2.52$2.52174,000——
2011-08-25$2.79$2.7934,100——
2011-08-24$2.63$2.6327,300——
2011-08-23$2.81$2.8129,400——
2011-08-22$2.92$2.92104,300——
2011-08-19$2.65$2.6566,000——
2011-08-18$2.57$2.5779,700——
2011-08-17$2.44$2.4412,700——
2011-08-16$2.55$2.557,100——
2011-08-15$2.49$2.496,500——
2011-08-12$2.46$2.4622,000——
2011-08-11$2.40$2.4022,800——
2011-08-10$2.39$2.3927,700——
2011-08-09$2.34$2.3454,800——
2011-08-08$2.19$2.1962,100——
2011-08-05$2.29$2.2959,600——
2011-08-04$2.30$2.3042,200——
2011-08-03$2.70$2.7037,800——
2011-08-02$2.72$2.7267,700——
2011-08-01$2.72$2.7210,100——
2011-07-29$2.68$2.6817,600——
2011-07-28$2.76$2.761,000——
2011-07-27$2.96$2.9616,400——
2011-07-26$3.06$3.0611,000——
2011-07-25$3.06$3.0628,900——
2011-07-22$3.00$3.0022,600——
2011-07-21$2.97$2.9715,300——
2011-07-20$3.01$3.019,000——
2011-07-19$2.96$2.9617,400——
2011-07-18$2.93$2.9338,300——
2011-07-15$2.85$2.858,800——
2011-07-14$2.74$2.7418,200——
2011-07-13$2.63$2.6317,100——
2011-07-12$2.61$2.617,300——
2011-07-11$2.67$2.679,400——
2011-07-08$2.58$2.5811,300——
2011-07-07$2.66$2.6619,200——
2011-07-06$2.61$2.616,200——
2011-07-05$2.46$2.4629,500——
2011-07-01$2.17$2.171,000——
2011-06-30$2.17$2.172,300——
2011-06-29$2.19$2.199,600——
2011-06-28$2.10$2.105,800——
2011-06-27$2.20$2.208,400——
2011-06-24$2.17$2.172,300——
2011-06-23$2.30$2.30800——
2011-06-22$2.59$2.5913,300——
2011-06-21$2.50$2.5037,500——
2011-06-20$2.10$2.1011,300——
2011-06-17$2.09$2.096,200——
2011-06-16$2.05$2.055,200——
2011-06-15$2.19$2.19300——
2011-06-14$2.28$2.2812,200——
2011-06-13$2.02$2.0222,700——
2011-06-10$2.16$2.1631,900——
2011-06-09$2.17$2.176,200——
2011-06-08$2.16$2.168,800——
2011-06-07$2.35$2.352,400——
2011-06-06$2.31$2.3135,200——
2011-06-03$2.40$2.4017,800——
2011-06-02$2.50$2.5011,000——
2011-06-01$2.50$2.504,600——
2011-05-31$2.61$2.612,400——
2011-05-27$2.77$2.7711,100——
2011-05-26$2.70$2.7012,000——
2011-05-25$2.65$2.6513,300——
2011-05-24$2.57$2.5731,700——
2011-05-23$2.58$2.5810,200——
2011-05-20$2.59$2.599,600——
2011-05-19$2.61$2.6111,300——
2011-05-18$2.56$2.5615,800——
2011-05-17$2.41$2.4115,700——
2011-05-16$2.70$2.7016,400——
2011-05-13$2.48$2.482,300——
2011-05-12$2.55$2.5515,800——
2011-05-11$2.70$2.709,100——
2011-05-10$2.85$2.8548,800——
2011-05-09$2.72$2.7210,700——
2011-05-06$2.55$2.5535,000——
2011-05-05$2.47$2.4719,600——
2011-05-04$2.50$2.5057,100——
2011-05-03$2.65$2.6544,900——
2011-05-02$2.90$2.9034,100——
2011-04-29$2.90$2.9050,900——
2011-04-28$2.96$2.9645,400——
2011-04-27$2.79$2.7970,300——
2011-04-26$2.69$2.6938,700——
2011-04-25$2.87$2.8729,800——
2011-04-21$2.90$2.90200,200——
2011-04-20$3.05$3.0570,100——
2011-04-19$3.15$3.1514,800——
2011-04-18$3.25$3.2518,000——
2011-04-15$3.44$3.4433,000——
2011-04-14$3.52$3.5252,000——
2011-04-13$3.35$3.3536,300——
2011-04-12$3.24$3.24109,400——
2011-04-11$3.20$3.20139,600——
2011-04-08$3.48$3.4823,400——
2011-04-07$3.56$3.5616,100——
2011-04-06$3.55$3.5560,600——
2011-04-05$3.52$3.5223,400——
2011-04-04$3.43$3.4325,300——
2011-04-01$3.30$3.304,600——
2011-03-31$3.42$3.4211,000——
2011-03-30$3.41$3.4125,200——
2011-03-29$3.35$3.3535,700——
2011-03-28$3.54$3.5439,100——
2011-03-25$3.40$3.4044,700——
2011-03-24$3.50$3.5049,100——
2011-03-23$3.44$3.4440,500——
2011-03-22$3.22$3.2213,800——
2011-03-21$3.18$3.1825,000——
2011-03-18$2.91$2.9118,200——
2011-03-17$2.65$2.6528,000——
2011-03-16$2.61$2.6132,200——
2011-03-15$2.56$2.5683,300——
2011-03-14$2.85$2.8558,700——
2011-03-11$3.05$3.0586,100——
2011-03-10$2.87$2.8757,200——
2011-03-09$3.16$3.1645,200——
2011-03-08$3.47$3.4722,300——
2011-03-07$3.47$3.47150,700——
2011-03-04$3.36$3.3610,900——
2011-03-03$3.32$3.3238,500——
2011-03-02$3.41$3.4114,000——
2011-03-01$3.50$3.50172,800——
2011-02-28$3.33$3.3321,600——
2011-02-25$3.26$3.2617,000——
2011-02-24$3.24$3.2433,900——
2011-02-23$3.36$3.3630,400——
2011-02-22$3.24$3.24104,000——
2011-02-18$3.19$3.1956,700——
2011-02-17$3.29$3.2944,200——
2011-02-16$3.28$3.2848,300——
2011-02-15$3.13$3.1319,100——
2011-02-14$2.98$2.98118,000——
2011-02-11$2.89$2.8915,700——
2011-02-10$2.89$2.8917,200——
2011-02-09$2.86$2.8619,100——
2011-02-08$2.82$2.8271,100——
2011-02-07$2.69$2.6911,400——
2011-02-04$2.59$2.5917,100——
2011-02-03$2.63$2.6334,800——
2011-02-02$2.62$2.6239,400——
2011-02-01$2.64$2.6438,900——
2011-01-31$2.60$2.6054,300——
2011-01-28$2.61$2.6126,700——
2011-01-27$2.48$2.4842,000——
2011-01-26$2.48$2.4814,000——
2011-01-25$2.38$2.3845,300——
2011-01-24$2.50$2.50118,500——
2011-01-21$2.28$2.288,800——
2011-01-20$2.26$2.2657,300——
2011-01-19$2.40$2.4019,000——
2011-01-18$2.50$2.5022,000——
2011-01-14$2.27$2.2769,600——
2011-01-13$2.45$2.4558,900——
2011-01-12$2.55$2.5514,200——
2011-01-11$2.56$2.5661,500——
2011-01-10$2.40$2.4089,200——
2011-01-07$2.50$2.5036,100——
2011-01-06$2.55$2.5540,500——
2011-01-05$2.73$2.7391,900——
2011-01-04$2.76$2.7651,100——
2011-01-03$2.85$2.8566,200——