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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.37$1.37588,700——
2016-12-29$1.45$1.451,016,800——
2016-12-28$1.37$1.37492,400——
2016-12-27$1.35$1.35456,800——
2016-12-23$1.20$1.20183,000——
2016-12-22$1.20$1.20215,000——
2016-12-21$1.19$1.19280,300——
2016-12-20$1.19$1.19534,600——
2016-12-19$1.22$1.22253,400——
2016-12-16$1.24$1.24313,800——
2016-12-15$1.23$1.23703,500——
2016-12-14$1.35$1.35450,000——
2016-12-13$1.36$1.36458,800——
2016-12-12$1.32$1.32341,800——
2016-12-09$1.31$1.31429,500——
2016-12-08$1.39$1.39373,900——
2016-12-07$1.38$1.38539,900——
2016-12-06$1.40$1.40269,700——
2016-12-05$1.42$1.42789,100——
2016-12-02$1.38$1.38584,400——
2016-12-01$1.32$1.32874,300——
2016-11-30$1.39$1.39366,700——
2016-11-29$1.39$1.39425,800——
2016-11-28$1.40$1.40658,200——
2016-11-25$1.35$1.35371,200——
2016-11-23$1.35$1.351,326,900——
2016-11-22$1.40$1.403,662,400——
2016-11-21$1.81$1.81515,200——
2016-11-18$1.87$1.87249,100——
2016-11-17$1.91$1.91242,200——
2016-11-16$2.01$2.01382,800——
2016-11-15$2.01$2.01589,100——
2016-11-14$1.98$1.98548,300——
2016-11-11$1.90$1.90385,400——
2016-11-10$2.09$2.09369,200——
2016-11-09$2.30$2.30735,700——
2016-11-08$2.50$2.50414,600——
2016-11-07$2.32$2.32422,100——
2016-11-04$2.35$2.35515,000——
2016-11-03$2.40$2.40571,600——
2016-11-02$2.30$2.301,327,300——
2016-11-01$2.08$2.08486,900——
2016-10-31$1.95$1.95156,400——
2016-10-28$1.94$1.94155,400——
2016-10-27$1.91$1.9195,300——
2016-10-26$1.92$1.92167,100——
2016-10-25$2.01$2.01220,800——
2016-10-24$2.04$2.04451,000——
2016-10-21$1.99$1.99207,800——
2016-10-20$2.05$2.05223,500——
2016-10-19$2.02$2.02509,400——
2016-10-18$1.95$1.95300,600——
2016-10-17$1.81$1.8196,000——
2016-10-14$1.81$1.81190,800——
2016-10-13$1.85$1.85179,300——
2016-10-12$1.84$1.84215,800——
2016-10-11$1.80$1.80200,600——
2016-10-10$1.87$1.87353,000——
2016-10-07$1.93$1.93878,300——
2016-10-06$1.74$1.74351,100——
2016-10-05$1.84$1.84396,600——
2016-10-04$1.77$1.77658,600——
2016-10-03$1.97$1.97365,700——
2016-09-30$2.06$2.06215,300——
2016-09-29$2.07$2.07120,100——
2016-09-28$2.12$2.12157,100——
2016-09-27$2.03$2.03296,200——
2016-09-26$2.07$2.07303,600——
2016-09-23$2.19$2.19196,700——
2016-09-22$2.26$2.26361,600——
2016-09-21$2.35$2.35552,200——
2016-09-20$2.21$2.21176,000——
2016-09-19$2.16$2.16275,600——
2016-09-16$2.15$2.15207,300——
2016-09-15$2.15$2.15187,800——
2016-09-14$2.22$2.22190,100——
2016-09-13$2.24$2.24273,400——
2016-09-12$2.27$2.27350,500——
2016-09-09$2.21$2.21315,900——
2016-09-08$2.34$2.34438,700——
2016-09-07$2.42$2.42457,700——
2016-09-06$2.47$2.47752,700——
2016-09-02$2.28$2.28504,900——
2016-09-01$2.09$2.09804,800——
2016-08-31$2.05$2.05413,000——
2016-08-30$2.17$2.17324,800——
2016-08-29$2.26$2.26394,900——
2016-08-26$2.25$2.25580,800——
2016-08-25$2.20$2.20399,300——
2016-08-24$2.16$2.16991,500——
2016-08-23$2.29$2.29655,900——
2016-08-22$2.35$2.35719,400——
2016-08-19$2.41$2.41379,100——
2016-08-18$2.56$2.56371,100——
2016-08-17$2.43$2.43888,100——
2016-08-16$2.59$2.59538,300——
2016-08-15$2.77$2.77377,600——
2016-08-12$2.75$2.75540,000——
2016-08-11$2.74$2.74384,700——
2016-08-10$2.80$2.80527,700——
2016-08-09$2.73$2.73277,500——
2016-08-08$2.68$2.68415,600——
2016-08-05$2.63$2.63292,000——
2016-08-04$2.69$2.69261,800——
2016-08-03$2.68$2.68465,600——
2016-08-02$2.68$2.68649,900——
2016-08-01$2.74$2.74506,500——
2016-07-29$2.74$2.74605,700——
2016-07-28$2.67$2.67749,000——
2016-07-27$2.66$2.66590,000——
2016-07-26$2.59$2.59478,600——
2016-07-25$2.52$2.52704,000——
2016-07-22$2.56$2.56598,900——
2016-07-21$2.52$2.521,096,500——
2016-07-20$2.60$2.601,026,900——
2016-07-19$2.81$2.811,234,500——
2016-07-18$2.96$2.96614,900——
2016-07-15$3.08$3.08817,100——
2016-07-14$2.98$2.98777,400——
2016-07-13$2.97$2.971,152,800——
2016-07-12$2.84$2.84655,000——
2016-07-11$2.91$2.911,164,700——
2016-07-08$2.87$2.87835,100——
2016-07-07$2.71$2.711,182,600——
2016-07-06$2.85$2.851,323,300——
2016-07-05$2.72$2.721,320,300——
2016-07-01$2.64$2.641,179,500——
2016-06-30$2.43$2.43929,400——
2016-06-29$2.35$2.35869,200——
2016-06-28$2.27$2.27745,100——
2016-06-27$2.23$2.23590,200——
2016-06-24$2.27$2.27878,800——
2016-06-23$2.24$2.24644,300——
2016-06-22$2.26$2.26411,900——
2016-06-21$2.24$2.24836,800——
2016-06-20$2.35$2.35909,100——
2016-06-17$2.45$2.45511,600——
2016-06-16$2.47$2.471,223,600——
2016-06-15$2.35$2.351,716,700——
2016-06-14$2.24$2.24917,600——
2016-06-13$2.29$2.291,096,100——
2016-06-10$2.09$2.091,871,900——
2016-06-09$2.18$2.181,712,300——
2016-06-08$1.94$1.941,277,900——
2016-06-07$1.69$1.69507,600——
2016-06-06$1.59$1.59552,900——
2016-06-03$1.48$1.48641,300——
2016-06-02$1.39$1.39165,800——
2016-06-01$1.40$1.40283,400——
2016-05-31$1.46$1.46347,600——
2016-05-27$1.37$1.37275,600——
2016-05-26$1.38$1.381,142,300——
2016-05-25$1.47$1.47460,300——
2016-05-24$1.43$1.43526,000——
2016-05-23$1.60$1.60538,700——
2016-05-20$1.46$1.46685,800——
2016-05-19$1.45$1.45901,200——
2016-05-18$1.51$1.511,678,800——
2016-05-17$1.60$1.60983,000——
2016-05-16$1.68$1.681,249,700——
2016-05-13$1.50$1.50599,100——
2016-05-12$1.46$1.46513,600——
2016-05-11$1.41$1.41564,100——
2016-05-10$1.36$1.36327,500——
2016-05-09$1.28$1.28256,600——
2016-05-06$1.34$1.341,042,900——
2016-05-05$1.21$1.211,103,400——
2016-05-04$1.27$1.27306,700——
2016-05-03$1.33$1.33370,200——
2016-05-02$1.37$1.37734,400——
2016-04-29$1.50$1.50634,100——
2016-04-28$1.44$1.44923,400——
2016-04-27$1.41$1.41322,900——
2016-04-26$1.42$1.42253,400——
2016-04-25$1.39$1.39282,300——
2016-04-22$1.45$1.45578,700——
2016-04-21$1.54$1.54643,100——
2016-04-20$1.47$1.47878,400——
2016-04-19$1.31$1.31819,700——
2016-04-18$1.23$1.23219,100——
2016-04-15$1.21$1.21198,600——
2016-04-14$1.15$1.15372,400——
2016-04-13$1.24$1.24264,000——
2016-04-12$1.26$1.26711,600——
2016-04-11$1.21$1.21871,100——
2016-04-08$1.08$1.08219,200——
2016-04-07$1.03$1.03180,800——
2016-04-06$1.02$1.02165,400——
2016-04-05$1.02$1.0264,800——
2016-04-04$1.01$1.01267,200——
2016-04-01$1.01$1.01147,900——
2016-03-31$1.02$1.02399,200——
2016-03-30$0.98$0.98105,000——
2016-03-29$0.99$0.99134,800——
2016-03-28$0.95$0.9560,800——
2016-03-24$0.95$0.95162,600——
2016-03-23$0.96$0.96304,100——
2016-03-22$1.03$1.03135,900——
2016-03-21$1.05$1.05112,800——
2016-03-18$1.07$1.07115,300——
2016-03-17$1.09$1.09255,100——
2016-03-16$1.05$1.05211,300——
2016-03-15$1.00$1.00162,200——
2016-03-14$1.06$1.06148,400——
2016-03-11$1.05$1.05118,900——
2016-03-10$1.10$1.10177,800——
2016-03-09$1.08$1.08205,400——
2016-03-08$1.04$1.04137,400——
2016-03-07$1.08$1.08268,600——
2016-03-04$1.13$1.13317,500——
2016-03-03$1.14$1.14339,000——
2016-03-02$1.06$1.0650,700——
2016-03-01$1.03$1.0393,500——
2016-02-29$1.06$1.06106,700——
2016-02-26$1.07$1.0755,600——
2016-02-25$1.08$1.0881,700——
2016-02-24$1.09$1.09246,700——
2016-02-23$1.07$1.0792,400——
2016-02-22$1.09$1.0958,400——
2016-02-19$1.08$1.08159,400——
2016-02-18$1.05$1.05173,600——
2016-02-17$1.00$1.00121,600——
2016-02-16$1.01$1.01159,200——
2016-02-12$1.09$1.09265,800——
2016-02-11$1.05$1.05168,800——
2016-02-10$0.95$0.9552,200——
2016-02-09$0.95$0.95128,300——
2016-02-08$0.95$0.95132,700——
2016-02-05$0.89$0.8998,400——
2016-02-04$0.88$0.88139,300——
2016-02-03$0.79$0.79138,600——
2016-02-02$0.79$0.7947,100——
2016-02-01$0.81$0.8135,200——
2016-01-29$0.79$0.7945,600——
2016-01-28$0.76$0.7631,900——
2016-01-27$0.80$0.8036,000——
2016-01-26$0.79$0.7977,700——
2016-01-25$0.75$0.7547,600——
2016-01-22$0.77$0.7728,200——
2016-01-21$0.75$0.7535,000——
2016-01-20$0.75$0.7556,400——
2016-01-19$0.72$0.7272,300——
2016-01-15$0.72$0.7295,200——
2016-01-14$0.75$0.7543,800——
2016-01-13$0.76$0.76121,500——
2016-01-12$0.78$0.78151,500——
2016-01-11$0.85$0.8526,800——
2016-01-08$0.89$0.8973,400——
2016-01-07$0.92$0.9299,500——
2016-01-06$0.90$0.9034,400——
2016-01-05$0.91$0.9116,700——
2016-01-04$0.89$0.8946,100——