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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.83$1.8318,300——
2012-12-28$1.79$1.7941,200——
2012-12-27$1.81$1.8136,100——
2012-12-26$1.82$1.829,400——
2012-12-24$1.78$1.785,800——
2012-12-21$1.79$1.7928,500——
2012-12-20$1.83$1.8339,000——
2012-12-19$1.72$1.7211,000——
2012-12-18$1.74$1.7450,600——
2012-12-17$1.78$1.7829,800——
2012-12-14$1.78$1.7847,800——
2012-12-13$1.82$1.82165,900——
2012-12-12$1.78$1.7814,300——
2012-12-11$1.73$1.734,600——
2012-12-10$1.73$1.738,800——
2012-12-07$1.75$1.754,800——
2012-12-06$1.80$1.8016,100——
2012-12-05$1.77$1.7728,400——
2012-12-04$1.82$1.8210,100——
2012-12-03$1.80$1.8054,800——
2012-11-30$1.85$1.8512,800——
2012-11-29$1.87$1.8728,400——
2012-11-28$1.82$1.8255,600——
2012-11-27$1.84$1.8437,700——
2012-11-26$1.79$1.7973,300——
2012-11-23$1.82$1.8246,700——
2012-11-21$1.79$1.7921,500——
2012-11-20$1.70$1.709,400——
2012-11-19$1.72$1.7215,300——
2012-11-16$1.63$1.6312,100——
2012-11-15$1.60$1.6078,500——
2012-11-14$1.71$1.7116,100——
2012-11-13$1.73$1.739,000——
2012-11-12$1.76$1.7629,200——
2012-11-09$1.80$1.8060,600——
2012-11-08$1.78$1.7831,800——
2012-11-07$1.70$1.7049,600——
2012-11-06$1.74$1.7470,500——
2012-11-05$1.62$1.6241,200——
2012-11-02$1.54$1.5437,000——
2012-11-01$1.59$1.5933,300——
2012-10-31$1.55$1.5514,400——
2012-10-26$1.53$1.533,100——
2012-10-25$1.49$1.4925,500——
2012-10-24$1.55$1.5517,300——
2012-10-23$1.50$1.507,100——
2012-10-22$1.52$1.524,100——
2012-10-19$1.51$1.515,400——
2012-10-18$1.57$1.5714,000——
2012-10-17$1.54$1.545,700——
2012-10-16$1.51$1.518,900——
2012-10-15$1.54$1.5444,300——
2012-10-12$1.56$1.569,800——
2012-10-11$1.60$1.6010,200——
2012-10-10$1.60$1.6014,700——
2012-10-09$1.61$1.6146,400——
2012-10-08$1.70$1.7016,200——
2012-10-05$1.67$1.6714,200——
2012-10-04$1.70$1.7019,200——
2012-10-03$1.60$1.609,600——
2012-10-02$1.66$1.6610,600——
2012-10-01$1.67$1.6729,900——
2012-09-28$1.66$1.668,900——
2012-09-27$1.66$1.6617,500——
2012-09-26$1.59$1.5911,800——
2012-09-25$1.62$1.6214,400——
2012-09-24$1.65$1.6542,300——
2012-09-21$1.58$1.5835,800——
2012-09-20$1.62$1.6210,400——
2012-09-19$1.57$1.5727,600——
2012-09-18$1.60$1.6015,000——
2012-09-17$1.63$1.6323,200——
2012-09-14$1.69$1.6946,700——
2012-09-13$1.72$1.7239,100——
2012-09-12$1.60$1.6012,900——
2012-09-11$1.65$1.6546,700——
2012-09-10$1.67$1.6734,100——
2012-09-07$1.70$1.7068,500——
2012-09-06$1.58$1.5839,100——
2012-09-05$1.53$1.5324,400——
2012-09-04$1.59$1.5959,600——
2012-08-31$1.42$1.4234,200——
2012-08-30$1.40$1.4017,900——
2012-08-29$1.42$1.4232,500——
2012-08-28$1.50$1.5019,700——
2012-08-27$1.58$1.5852,300——
2012-08-24$1.60$1.6047,100——
2012-08-23$1.64$1.6495,200——
2012-08-22$1.47$1.4717,500——
2012-08-21$1.34$1.3417,100——
2012-08-20$1.30$1.3027,900——
2012-08-17$1.32$1.3231,100——
2012-08-16$1.25$1.2531,300——
2012-08-15$1.24$1.249,900——
2012-08-14$1.22$1.22600——
2012-08-13$1.28$1.2865,800——
2012-08-10$1.22$1.2219,200——
2012-08-09$1.22$1.2215,100——
2012-08-08$1.23$1.2322,400——
2012-08-07$1.17$1.1737,800——
2012-08-06$1.08$1.0850,600——
2012-08-03$1.18$1.1888,300——
2012-08-02$1.23$1.238,900——
2012-08-01$1.20$1.206,800——
2012-07-31$1.19$1.1936,200——
2012-07-30$1.25$1.2556,900——
2012-07-27$1.26$1.260——
2012-07-26$1.26$1.260——
2012-07-25$1.26$1.260——
2012-07-24$1.26$1.260——
2012-07-23$1.26$1.260——
2012-07-20$1.26$1.260——
2012-07-19$1.26$1.260——
2012-07-18$1.26$1.260——
2012-07-17$1.26$1.260——
2012-07-16$1.26$1.260——
2012-07-13$1.26$1.260——
2012-07-12$1.26$1.260——
2012-07-11$1.26$1.260——
2012-07-10$1.26$1.260——
2012-07-09$1.26$1.260——
2012-07-06$1.26$1.260——
2012-07-05$1.26$1.260——
2012-07-03$1.26$1.260——
2012-07-02$1.26$1.2627,100——
2012-06-29$1.25$1.2520,800——
2012-06-28$1.11$1.1122,400——
2012-06-27$1.18$1.1831,900——
2012-06-26$1.21$1.2114,200——
2012-06-25$1.25$1.2530,900——
2012-06-22$1.29$1.299,300——
2012-06-21$1.28$1.2844,500——
2012-06-20$1.28$1.2825,400——
2012-06-19$1.32$1.3220,500——
2012-06-18$1.35$1.3524,900——
2012-06-15$1.35$1.3513,100——
2012-06-14$1.37$1.377,800——
2012-06-13$1.28$1.2822,800——
2012-06-12$1.33$1.3314,500——
2012-06-11$1.32$1.3258,500——
2012-06-08$1.41$1.414,600——
2012-06-07$1.39$1.3917,800——
2012-06-06$1.41$1.4119,200——
2012-06-05$1.33$1.3329,700——
2012-06-04$1.23$1.2367,400——
2012-06-01$1.30$1.3045,400——
2012-05-31$1.23$1.236,700——
2012-05-30$1.26$1.2617,000——
2012-05-29$1.23$1.2311,500——
2012-05-25$1.24$1.2427,500——
2012-05-24$1.25$1.2513,400——
2012-05-23$1.25$1.2534,600——
2012-05-22$1.29$1.2971,300——
2012-05-21$1.34$1.3413,100——
2012-05-18$1.34$1.3432,000——
2012-05-17$1.26$1.2626,900——
2012-05-16$1.13$1.1380,800——
2012-05-15$1.27$1.2735,100——
2012-05-14$1.42$1.4233,000——
2012-05-11$1.52$1.5210,000——
2012-05-10$1.63$1.6331,100——
2012-05-09$1.63$1.6330,300——
2012-05-08$1.56$1.5628,000——
2012-05-07$1.59$1.5944,100——
2012-05-04$1.69$1.696,700——
2012-05-03$1.67$1.679,300——
2012-05-02$1.69$1.697,800——
2012-05-01$1.71$1.7123,000——
2012-04-30$1.75$1.755,900——
2012-04-27$1.82$1.827,000——
2012-04-26$1.78$1.7839,700——
2012-04-25$1.70$1.706,900——
2012-04-24$1.73$1.7312,100——
2012-04-23$1.73$1.7318,400——
2012-04-20$1.76$1.7613,800——
2012-04-19$1.79$1.7916,200——
2012-04-18$1.90$1.9015,500——
2012-04-17$1.80$1.8034,800——
2012-04-16$1.90$1.9014,700——
2012-04-13$1.88$1.8825,500——
2012-04-12$1.92$1.9217,600——
2012-04-11$1.89$1.8924,400——
2012-04-10$1.91$1.9118,400——
2012-04-09$1.86$1.8621,500——
2012-04-05$1.99$1.9955,600——
2012-04-04$1.87$1.8745,500——
2012-04-03$1.98$1.9822,700——
2012-04-02$2.07$2.0712,500——
2012-03-30$2.09$2.0918,800——
2012-03-29$2.05$2.0520,500——
2012-03-28$2.10$2.1017,800——
2012-03-27$2.15$2.1525,500——
2012-03-26$2.19$2.1929,300——
2012-03-23$2.12$2.1240,200——
2012-03-22$2.29$2.2941,700——
2012-03-21$2.15$2.1544,600——
2012-03-20$2.15$2.1516,600——
2012-03-19$2.22$2.2242,200——
2012-03-16$2.28$2.2843,600——
2012-03-15$2.07$2.0741,900——
2012-03-14$2.17$2.1728,500——
2012-03-13$2.26$2.2632,900——
2012-03-12$2.17$2.1734,500——
2012-03-09$2.25$2.2541,200——
2012-03-08$2.17$2.1731,500——
2012-03-07$2.23$2.2334,300——
2012-03-06$2.14$2.1453,200——
2012-03-05$2.30$2.3036,800——
2012-03-02$2.43$2.4341,300——
2012-03-01$2.45$2.4561,700——
2012-02-29$2.27$2.27196,400——
2012-02-28$2.19$2.1989,300——
2012-02-27$1.86$1.8627,400——
2012-02-24$1.87$1.8751,000——
2012-02-23$1.79$1.7936,900——
2012-02-22$1.84$1.8423,200——
2012-02-21$1.87$1.8720,600——
2012-02-17$1.79$1.7921,200——
2012-02-16$1.80$1.8013,000——
2012-02-15$1.81$1.8112,100——
2012-02-14$1.87$1.87600——
2012-02-13$1.84$1.8417,200——
2012-02-10$1.86$1.8613,600——
2012-02-09$1.82$1.8229,300——
2012-02-08$1.77$1.7768,800——
2012-02-07$1.86$1.8625,200——
2012-02-06$1.77$1.7747,400——
2012-02-03$1.76$1.7624,100——
2012-02-02$1.78$1.7831,400——
2012-02-01$1.79$1.7924,300——
2012-01-31$1.78$1.787,600——
2012-01-30$1.77$1.7718,700——
2012-01-27$1.81$1.8113,500——
2012-01-26$1.86$1.8633,600——
2012-01-25$1.85$1.8530,000——
2012-01-24$1.75$1.757,800——
2012-01-23$1.81$1.8126,800——
2012-01-20$1.76$1.767,900——
2012-01-19$1.78$1.7855,200——
2012-01-18$1.69$1.6915,500——
2012-01-17$1.71$1.7120,400——
2012-01-13$1.82$1.8215,700——
2012-01-12$1.76$1.765,400——
2012-01-11$1.71$1.7118,800——
2012-01-10$1.79$1.7930,600——
2012-01-09$1.70$1.7016,700——
2012-01-06$1.64$1.6419,100——
2012-01-05$1.64$1.6410,700——
2012-01-04$1.65$1.6513,400——
2012-01-03$1.64$1.6434,500——