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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.26$1.26112,400——
2014-12-30$1.32$1.3270,900——
2014-12-29$1.26$1.2635,000——
2014-12-26$1.30$1.3077,000——
2014-12-24$1.24$1.2435,700——
2014-12-23$1.19$1.1994,500——
2014-12-22$1.20$1.2075,000——
2014-12-19$1.26$1.2657,900——
2014-12-18$1.29$1.29118,400——
2014-12-17$1.25$1.25124,900——
2014-12-16$1.20$1.20103,600——
2014-12-15$1.22$1.22152,700——
2014-12-12$1.29$1.2962,800——
2014-12-11$1.30$1.30153,000——
2014-12-10$1.36$1.3677,700——
2014-12-09$1.43$1.43118,200——
2014-12-08$1.35$1.3549,000——
2014-12-05$1.39$1.3968,700——
2014-12-04$1.39$1.3939,100——
2014-12-03$1.42$1.4229,700——
2014-12-02$1.37$1.3766,100——
2014-12-01$1.30$1.30237,200——
2014-11-28$1.41$1.4173,500——
2014-11-26$1.46$1.4638,900——
2014-11-25$1.47$1.4765,400——
2014-11-24$1.46$1.4669,200——
2014-11-21$1.52$1.52118,400——
2014-11-20$1.47$1.4760,800——
2014-11-19$1.45$1.45171,600——
2014-11-18$1.44$1.44403,700——
2014-11-17$1.49$1.49100,400——
2014-11-14$1.39$1.39118,200——
2014-11-13$1.27$1.2757,800——
2014-11-12$1.30$1.3061,800——
2014-11-11$1.26$1.2677,100——
2014-11-10$1.17$1.1785,400——
2014-11-07$1.25$1.25148,800——
2014-11-06$1.18$1.1892,000——
2014-11-05$1.09$1.0979,700——
2014-11-04$1.17$1.1767,000——
2014-11-03$1.18$1.18149,200——
2014-10-31$1.17$1.17144,400——
2014-10-30$1.21$1.21269,300——
2014-10-29$1.30$1.3057,700——
2014-10-28$1.34$1.3494,800——
2014-10-27$1.30$1.30129,700——
2014-10-24$1.39$1.3967,800——
2014-10-23$1.45$1.4577,400——
2014-10-22$1.40$1.40102,600——
2014-10-21$1.56$1.5665,400——
2014-10-20$1.53$1.53104,700——
2014-10-17$1.43$1.4384,300——
2014-10-16$1.56$1.56144,800——
2014-10-15$1.53$1.53157,700——
2014-10-14$1.45$1.45122,900——
2014-10-13$1.36$1.3665,000——
2014-10-10$1.33$1.33104,600——
2014-10-09$1.39$1.39242,900——
2014-10-08$1.47$1.47233,600——
2014-10-07$1.36$1.3662,400——
2014-10-06$1.35$1.35155,900——
2014-10-03$1.30$1.3089,200——
2014-10-02$1.37$1.3787,500——
2014-10-01$1.47$1.47119,100——
2014-09-30$1.37$1.37242,600——
2014-09-29$1.46$1.46103,500——
2014-09-26$1.46$1.46305,600——
2014-09-25$1.53$1.5381,100——
2014-09-24$1.57$1.5764,400——
2014-09-23$1.61$1.6187,500——
2014-09-22$1.59$1.59358,600——
2014-09-19$1.82$1.82181,300——
2014-09-18$1.80$1.80165,800——
2014-09-17$1.78$1.7887,500——
2014-09-16$1.81$1.81100,700——
2014-09-15$1.81$1.8156,700——
2014-09-12$1.87$1.87109,900——
2014-09-11$1.84$1.84139,000——
2014-09-10$1.81$1.81106,600——
2014-09-09$1.84$1.84165,300——
2014-09-08$1.84$1.84508,700——
2014-09-05$1.98$1.98127,200——
2014-09-04$2.00$2.0088,800——
2014-09-03$2.06$2.0657,400——
2014-09-02$2.09$2.09160,800——
2014-08-29$2.10$2.10126,300——
2014-08-28$2.09$2.09127,300——
2014-08-27$1.97$1.9764,700——
2014-08-26$1.95$1.95176,900——
2014-08-25$1.95$1.95209,800——
2014-08-22$2.11$2.1175,600——
2014-08-21$2.10$2.10289,300——
2014-08-20$2.19$2.1961,600——
2014-08-19$2.17$2.17166,100——
2014-08-18$2.18$2.1894,800——
2014-08-15$2.20$2.2091,900——
2014-08-14$2.22$2.22148,500——
2014-08-13$2.21$2.21151,000——
2014-08-12$2.21$2.21317,200——
2014-08-11$2.18$2.18147,200——
2014-08-08$2.14$2.1439,000——
2014-08-07$2.14$2.1441,100——
2014-08-06$2.15$2.15137,500——
2014-08-05$2.09$2.09117,700——
2014-08-04$2.05$2.05284,800——
2014-08-01$2.17$2.17197,500——
2014-07-31$2.19$2.19143,800——
2014-07-30$2.17$2.17130,200——
2014-07-29$2.16$2.1683,100——
2014-07-28$2.20$2.20128,400——
2014-07-25$2.22$2.2294,600——
2014-07-24$2.15$2.15165,700——
2014-07-23$2.28$2.28182,000——
2014-07-22$2.27$2.27165,200——
2014-07-21$2.26$2.26216,300——
2014-07-18$2.25$2.25107,100——
2014-07-17$2.25$2.25350,600——
2014-07-16$2.08$2.08133,000——
2014-07-15$2.08$2.08214,900——
2014-07-14$2.17$2.17250,100——
2014-07-11$2.31$2.31161,300——
2014-07-10$2.26$2.26464,900——
2014-07-09$2.30$2.30320,700——
2014-07-08$2.15$2.15246,700——
2014-07-07$2.18$2.18304,400——
2014-07-03$2.39$2.39108,800——
2014-07-02$2.44$2.44245,100——
2014-07-01$2.23$2.23149,000——
2014-06-30$2.28$2.28475,700——
2014-06-27$2.31$2.31233,600——
2014-06-26$2.20$2.20289,300——
2014-06-25$2.22$2.22311,800——
2014-06-24$2.31$2.31198,200——
2014-06-23$2.36$2.36471,600——
2014-06-20$2.48$2.48637,800——
2014-06-19$2.46$2.461,326,800——
2014-06-18$2.12$2.12347,300——
2014-06-17$1.97$1.97179,000——
2014-06-16$1.90$1.90235,700——
2014-06-13$1.88$1.8888,100——
2014-06-12$1.85$1.85155,600——
2014-06-11$1.80$1.80181,300——
2014-06-10$1.80$1.80159,800——
2014-06-09$1.68$1.6878,600——
2014-06-06$1.70$1.7031,200——
2014-06-05$1.69$1.6959,700——
2014-06-04$1.62$1.6292,700——
2014-06-03$1.65$1.65220,700——
2014-06-02$1.53$1.5372,900——
2014-05-30$1.56$1.56148,500——
2014-05-29$1.62$1.62199,000——
2014-05-28$1.49$1.49103,300——
2014-05-27$1.53$1.53128,400——
2014-05-23$1.54$1.5442,600——
2014-05-22$1.53$1.5326,900——
2014-05-21$1.56$1.5649,400——
2014-05-20$1.55$1.5547,300——
2014-05-19$1.61$1.61137,300——
2014-05-16$1.64$1.6432,100——
2014-05-15$1.66$1.6685,500——
2014-05-14$1.68$1.6895,600——
2014-05-13$1.62$1.62100,900——
2014-05-12$1.65$1.65122,700——
2014-05-09$1.61$1.6159,200——
2014-05-08$1.60$1.6049,000——
2014-05-07$1.65$1.6570,900——
2014-05-06$1.75$1.7552,500——
2014-05-05$1.75$1.75121,000——
2014-05-02$1.65$1.6557,000——
2014-05-01$1.59$1.5953,300——
2014-04-30$1.63$1.6370,100——
2014-04-29$1.65$1.6582,600——
2014-04-28$1.60$1.6085,500——
2014-04-25$1.65$1.6599,700——
2014-04-24$1.67$1.67108,100——
2014-04-23$1.56$1.5639,800——
2014-04-22$1.50$1.5091,200——
2014-04-21$1.49$1.49119,600——
2014-04-17$1.56$1.56145,700——
2014-04-16$1.63$1.6396,300——
2014-04-15$1.53$1.53218,800——
2014-04-14$1.58$1.58125,500——
2014-04-11$1.60$1.60155,500——
2014-04-10$1.70$1.7085,400——
2014-04-09$1.69$1.69127,200——
2014-04-08$1.69$1.69139,300——
2014-04-07$1.60$1.60145,100——
2014-04-04$1.63$1.6398,000——
2014-04-03$1.61$1.61125,700——
2014-04-02$1.67$1.67147,900——
2014-04-01$1.52$1.5271,700——
2014-03-31$1.53$1.53129,900——
2014-03-28$1.56$1.56219,000——
2014-03-27$1.48$1.481,326,100——
2014-03-26$1.73$1.73211,200——
2014-03-25$1.80$1.80196,100——
2014-03-24$1.82$1.82506,200——
2014-03-21$1.97$1.97102,200——
2014-03-20$1.93$1.93173,900——
2014-03-19$1.97$1.97166,100——
2014-03-18$2.03$2.03642,800——
2014-03-17$2.02$2.02243,900——
2014-03-14$2.09$2.09250,500——
2014-03-13$2.10$2.10528,500——
2014-03-12$1.94$1.94577,800——
2014-03-11$1.95$1.95610,200——
2014-03-10$2.08$2.08124,800——
2014-03-07$2.11$2.11303,600——
2014-03-06$2.20$2.20245,900——
2014-03-05$2.16$2.16146,200——
2014-03-04$2.09$2.09354,500——
2014-03-03$2.08$2.08430,600——
2014-02-28$2.16$2.16509,900——
2014-02-27$2.15$2.15552,500——
2014-02-26$2.03$2.03566,400——
2014-02-25$2.08$2.081,325,000——
2014-02-24$2.19$2.19871,800——
2014-02-21$2.40$2.401,105,000——
2014-02-20$2.60$2.601,578,200——
2014-02-19$2.76$2.761,174,600——
2014-02-18$2.62$2.623,006,100——
2014-02-14$2.24$2.24739,800——
2014-02-13$2.19$2.19524,900——
2014-02-12$2.09$2.09624,300——
2014-02-11$2.02$2.02455,100——
2014-02-10$1.93$1.93504,900——
2014-02-07$1.91$1.91424,700——
2014-02-06$2.00$2.00406,600——
2014-02-05$1.98$1.98668,600——
2014-02-04$1.88$1.88394,800——
2014-02-03$1.80$1.80207,500——
2014-01-31$1.68$1.68178,700——
2014-01-30$1.61$1.61159,400——
2014-01-29$1.57$1.5792,400——
2014-01-28$1.52$1.5251,400——
2014-01-27$1.42$1.4296,600——
2014-01-24$1.55$1.55254,800——
2014-01-23$1.57$1.57109,100——
2014-01-22$1.50$1.5083,800——
2014-01-21$1.47$1.47174,100——
2014-01-17$1.27$1.2734,400——
2014-01-16$1.22$1.2233,900——
2014-01-15$1.26$1.2641,900——
2014-01-14$1.24$1.2479,300——
2014-01-13$1.27$1.2726,300——
2014-01-10$1.16$1.1616,700——
2014-01-09$1.15$1.158,400——
2014-01-08$1.18$1.1830,800——
2014-01-07$1.19$1.1957,600——
2014-01-06$1.29$1.2929,800——
2014-01-03$1.24$1.2436,500——
2014-01-02$1.20$1.2068,100——