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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.17$1.1730,300——
2013-12-30$1.12$1.1284,000——
2013-12-27$1.10$1.1040,900——
2013-12-26$1.17$1.1715,000——
2013-12-24$1.11$1.1127,700——
2013-12-23$1.09$1.0941,200——
2013-12-20$1.15$1.1532,500——
2013-12-19$1.15$1.1541,700——
2013-12-18$1.18$1.1854,000——
2013-12-17$1.17$1.1721,200——
2013-12-16$1.17$1.1757,100——
2013-12-13$1.17$1.1717,300——
2013-12-12$1.15$1.1516,500——
2013-12-11$1.11$1.1124,800——
2013-12-10$1.20$1.2075,000——
2013-12-09$1.11$1.1127,200——
2013-12-06$1.13$1.138,500——
2013-12-05$1.15$1.157,000——
2013-12-04$1.15$1.1526,700——
2013-12-03$1.15$1.1512,200——
2013-12-02$1.16$1.1657,000——
2013-11-29$1.14$1.145,000——
2013-11-27$1.13$1.1353,700——
2013-11-26$1.04$1.04112,800——
2013-11-25$1.15$1.1510,000——
2013-11-22$1.16$1.1612,200——
2013-11-21$1.14$1.1417,500——
2013-11-20$1.13$1.1316,100——
2013-11-19$1.16$1.1675,100——
2013-11-18$1.16$1.1653,100——
2013-11-15$1.23$1.2317,200——
2013-11-14$1.24$1.2446,600——
2013-11-13$1.25$1.2524,600——
2013-11-12$1.23$1.2329,400——
2013-11-11$1.21$1.2145,400——
2013-11-08$1.34$1.34106,200——
2013-11-07$1.16$1.1624,700——
2013-11-06$1.25$1.2556,800——
2013-11-05$1.25$1.2567,200——
2013-11-04$1.17$1.1751,800——
2013-11-01$1.20$1.2041,600——
2013-10-31$1.13$1.1317,400——
2013-10-30$1.24$1.2452,500——
2013-10-29$1.20$1.2026,300——
2013-10-28$1.23$1.2332,400——
2013-10-25$1.25$1.2520,100——
2013-10-24$1.23$1.2363,400——
2013-10-23$1.13$1.1341,800——
2013-10-22$1.18$1.1889,000——
2013-10-21$1.14$1.1478,700——
2013-10-18$1.10$1.107,900——
2013-10-17$1.06$1.06131,200——
2013-10-16$1.02$1.0223,700——
2013-10-15$1.05$1.0560,800——
2013-10-14$1.00$1.0031,500——
2013-10-11$1.05$1.0562,300——
2013-10-10$1.06$1.0650,500——
2013-10-09$1.08$1.0817,500——
2013-10-08$1.09$1.0926,900——
2013-10-07$1.12$1.1234,700——
2013-10-04$1.11$1.1118,100——
2013-10-03$1.15$1.1517,100——
2013-10-02$1.14$1.1492,200——
2013-10-01$1.10$1.10162,800——
2013-09-30$1.20$1.2026,300——
2013-09-27$1.18$1.1829,600——
2013-09-26$1.19$1.1949,600——
2013-09-25$1.23$1.2330,300——
2013-09-24$1.26$1.26181,600——
2013-09-23$1.37$1.3716,900——
2013-09-20$1.38$1.3829,300——
2013-09-19$1.52$1.5263,100——
2013-09-18$1.56$1.56107,300——
2013-09-17$1.39$1.3919,700——
2013-09-16$1.36$1.367,500——
2013-09-13$1.36$1.3626,800——
2013-09-12$1.35$1.3552,600——
2013-09-11$1.52$1.5253,000——
2013-09-10$1.47$1.4771,400——
2013-09-09$1.52$1.5230,000——
2013-09-06$1.55$1.5565,400——
2013-09-05$1.53$1.5321,200——
2013-09-04$1.57$1.5765,700——
2013-09-03$1.55$1.55137,700——
2013-08-30$1.43$1.4371,200——
2013-08-29$1.35$1.3575,700——
2013-08-28$1.38$1.3855,000——
2013-08-27$1.32$1.32183,600——
2013-08-26$1.45$1.4584,200——
2013-08-23$1.42$1.4247,000——
2013-08-22$1.31$1.3127,500——
2013-08-21$1.25$1.2510,300——
2013-08-20$1.30$1.3022,600——
2013-08-19$1.27$1.2745,800——
2013-08-16$1.23$1.2351,000——
2013-08-15$1.19$1.1958,600——
2013-08-14$1.15$1.1523,400——
2013-08-13$1.13$1.1322,700——
2013-08-12$1.14$1.1468,400——
2013-08-09$1.04$1.0415,600——
2013-08-08$0.99$0.9942,600——
2013-08-07$0.91$0.9127,000——
2013-08-06$0.97$0.9719,800——
2013-08-05$1.01$1.0121,900——
2013-08-02$1.10$1.106,000——
2013-08-01$1.08$1.0814,500——
2013-07-31$1.13$1.1366,300——
2013-07-30$1.14$1.1414,600——
2013-07-29$1.10$1.1023,000——
2013-07-26$1.08$1.0822,700——
2013-07-25$1.06$1.0673,600——
2013-07-24$1.08$1.0847,800——
2013-07-23$1.15$1.1572,600——
2013-07-22$1.05$1.05140,400——
2013-07-19$0.87$0.8715,500——
2013-07-18$0.86$0.867,100——
2013-07-17$0.86$0.8625,800——
2013-07-16$0.86$0.8617,600——
2013-07-15$0.81$0.8123,900——
2013-07-12$0.82$0.829,400——
2013-07-11$0.87$0.8752,700——
2013-07-10$0.82$0.8230,700——
2013-07-09$0.81$0.8123,000——
2013-07-08$0.79$0.7912,000——
2013-07-05$0.80$0.8016,100——
2013-07-03$0.84$0.8422,900——
2013-07-02$0.84$0.8443,700——
2013-07-01$0.93$0.935,600——
2013-06-28$0.90$0.9079,800——
2013-06-27$0.78$0.7857,400——
2013-06-26$0.72$0.7235,300——
2013-06-25$0.76$0.765,800——
2013-06-24$0.77$0.7733,700——
2013-06-21$0.81$0.8133,400——
2013-06-20$0.84$0.8475,100——
2013-06-19$0.91$0.9157,600——
2013-06-18$0.93$0.9367,600——
2013-06-17$0.95$0.9563,800——
2013-06-14$1.02$1.0212,500——
2013-06-13$1.07$1.0713,000——
2013-06-12$1.07$1.0730,300——
2013-06-11$1.08$1.0832,000——
2013-06-10$1.10$1.1021,700——
2013-06-07$1.11$1.1122,300——
2013-06-06$1.16$1.1613,900——
2013-06-05$1.15$1.153,300——
2013-06-04$1.16$1.1614,700——
2013-06-03$1.15$1.1523,600——
2013-05-31$1.14$1.1415,800——
2013-05-30$1.16$1.1665,800——
2013-05-29$1.03$1.0326,800——
2013-05-28$0.99$0.9919,400——
2013-05-24$0.97$0.9713,300——
2013-05-23$1.00$1.0070,200——
2013-05-22$0.93$0.9343,200——
2013-05-21$0.94$0.9433,300——
2013-05-20$1.01$1.0138,700——
2013-05-17$0.94$0.9458,300——
2013-05-16$0.95$0.9571,200——
2013-05-15$1.02$1.0294,300——
2013-05-14$1.07$1.0735,600——
2013-05-13$1.08$1.0833,100——
2013-05-10$1.12$1.1241,200——
2013-05-09$1.18$1.1817,000——
2013-05-08$1.16$1.1626,000——
2013-05-07$1.17$1.1734,300——
2013-05-06$1.20$1.2021,800——
2013-05-03$1.24$1.2410,900——
2013-05-02$1.29$1.2920,700——
2013-05-01$1.31$1.3113,600——
2013-04-30$1.33$1.3328,200——
2013-04-29$1.29$1.2942,500——
2013-04-26$1.19$1.1970,300——
2013-04-25$1.26$1.2651,800——
2013-04-24$1.15$1.1538,000——
2013-04-23$1.12$1.1229,100——
2013-04-22$1.20$1.2027,600——
2013-04-19$1.07$1.0752,200——
2013-04-18$1.09$1.0951,700——
2013-04-17$1.09$1.0970,500——
2013-04-16$1.17$1.1777,800——
2013-04-15$1.10$1.1081,900——
2013-04-12$1.35$1.3518,700——
2013-04-11$1.39$1.3910,800——
2013-04-10$1.37$1.3714,200——
2013-04-09$1.40$1.4032,600——
2013-04-08$1.36$1.3640,500——
2013-04-05$1.43$1.4352,800——
2013-04-04$1.34$1.3416,500——
2013-04-03$1.34$1.3424,500——
2013-04-02$1.42$1.4240,900——
2013-04-01$1.49$1.4912,800——
2013-03-28$1.47$1.4754,600——
2013-03-27$1.57$1.575,500——
2013-03-26$1.52$1.528,100——
2013-03-25$1.56$1.5617,500——
2013-03-22$1.61$1.6110,600——
2013-03-21$1.59$1.592,300——
2013-03-20$1.55$1.557,800——
2013-03-19$1.55$1.5516,500——
2013-03-18$1.55$1.559,300——
2013-03-15$1.54$1.5438,500——
2013-03-14$1.57$1.573,000——
2013-03-13$1.57$1.5722,200——
2013-03-12$1.60$1.6020,000——
2013-03-11$1.66$1.6643,900——
2013-03-08$1.65$1.6533,700——
2013-03-07$1.60$1.6065,700——
2013-03-06$1.56$1.5653,800——
2013-03-05$1.53$1.5334,200——
2013-03-04$1.43$1.4354,000——
2013-03-01$1.48$1.4827,900——
2013-02-28$1.45$1.4513,500——
2013-02-27$1.46$1.4612,400——
2013-02-26$1.51$1.5116,000——
2013-02-25$1.52$1.527,100——
2013-02-22$1.49$1.4948,800——
2013-02-21$1.40$1.4018,600——
2013-02-20$1.43$1.4340,300——
2013-02-19$1.57$1.5756,800——
2013-02-15$1.60$1.6014,700——
2013-02-14$1.64$1.6410,400——
2013-02-13$1.58$1.5839,900——
2013-02-12$1.60$1.6055,400——
2013-02-11$1.57$1.5738,700——
2013-02-08$1.66$1.6618,300——
2013-02-07$1.77$1.776,700——
2013-02-06$1.76$1.7616,800——
2013-02-05$1.66$1.6614,000——
2013-02-04$1.68$1.6817,000——
2013-02-01$1.66$1.6623,800——
2013-01-31$1.62$1.6230,500——
2013-01-30$1.69$1.6922,300——
2013-01-29$1.67$1.6731,300——
2013-01-28$1.70$1.7032,700——
2013-01-25$1.73$1.7329,500——
2013-01-24$1.71$1.71125,700——
2013-01-23$1.80$1.8025,200——
2013-01-22$1.86$1.8617,400——
2013-01-18$1.83$1.8318,300——
2013-01-17$1.90$1.904,200——
2013-01-16$1.91$1.917,200——
2013-01-15$1.94$1.9432,200——
2013-01-14$1.92$1.926,800——
2013-01-11$1.92$1.9212,800——
2013-01-10$1.91$1.9122,600——
2013-01-09$1.91$1.914,900——
2013-01-08$1.91$1.9137,600——
2013-01-07$1.83$1.8322,700——
2013-01-04$1.79$1.7968,400——
2013-01-03$1.82$1.8226,900——
2013-01-02$1.93$1.9359,400——