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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.86$0.86704,200——
2021-12-30$0.81$0.81346,900——
2021-12-29$0.81$0.81383,300——
2021-12-28$0.81$0.81520,000——
2021-12-27$0.82$0.82451,600——
2021-12-23$0.85$0.85368,500——
2021-12-22$0.82$0.82433,500——
2021-12-21$0.82$0.82396,300——
2021-12-20$0.81$0.81281,200——
2021-12-17$0.81$0.81300,500——
2021-12-16$0.82$0.82519,400——
2021-12-15$0.78$0.78573,900——
2021-12-14$0.80$0.80643,900——
2021-12-13$0.81$0.81356,900——
2021-12-10$0.80$0.80234,000——
2021-12-09$0.82$0.82386,800——
2021-12-08$0.86$0.86261,900——
2021-12-07$0.85$0.85232,100——
2021-12-06$0.85$0.85438,000——
2021-12-03$0.84$0.84708,400——
2021-12-02$0.82$0.82481,200——
2021-12-01$0.83$0.83583,300——
2021-11-30$0.88$0.88729,200——
2021-11-29$0.88$0.88543,900——
2021-11-26$0.90$0.90280,100——
2021-11-24$0.93$0.93255,100——
2021-11-23$0.94$0.941,078,400——
2021-11-22$0.99$0.99578,600——
2021-11-19$1.02$1.02500,100——
2021-11-18$1.04$1.04370,500——
2021-11-17$1.06$1.06410,400——
2021-11-16$1.06$1.06696,900——
2021-11-15$1.05$1.05530,300——
2021-11-12$1.05$1.05600,200——
2021-11-11$1.05$1.051,346,600——
2021-11-10$0.95$0.951,587,300——
2021-11-09$1.02$1.02687,000——
2021-11-08$0.98$0.98528,700——
2021-11-05$0.96$0.96324,700——
2021-11-04$0.95$0.95450,100——
2021-11-03$0.94$0.94428,400——
2021-11-02$0.94$0.94478,400——
2021-11-01$0.96$0.96695,500——
2021-10-29$0.95$0.95360,300——
2021-10-28$0.96$0.96703,700——
2021-10-27$0.91$0.91235,500——
2021-10-26$0.92$0.92262,400——
2021-10-25$0.94$0.94524,600——
2021-10-22$0.91$0.91747,900——
2021-10-21$0.92$0.92398,500——
2021-10-20$0.95$0.95976,500——
2021-10-19$0.91$0.91619,400——
2021-10-18$0.89$0.89461,900——
2021-10-15$0.93$0.931,196,000——
2021-10-14$0.89$0.89703,600——
2021-10-13$0.91$0.911,642,700——
2021-10-12$0.81$0.81392,800——
2021-10-11$0.82$0.82278,300——
2021-10-08$0.82$0.82498,500——
2021-10-07$0.81$0.81330,500——
2021-10-06$0.80$0.80340,500——
2021-10-05$0.81$0.81668,200——
2021-10-04$0.82$0.82400,900——
2021-10-01$0.83$0.83400,900——
2021-09-30$0.83$0.83698,700——
2021-09-29$0.77$0.77609,400——
2021-09-28$0.81$0.81419,600——
2021-09-27$0.83$0.83254,300——
2021-09-24$0.83$0.83179,000——
2021-09-23$0.85$0.85320,500——
2021-09-22$0.83$0.83638,600——
2021-09-21$0.80$0.80828,200——
2021-09-20$0.80$0.80947,400——
2021-09-17$0.86$0.86551,500——
2021-09-16$0.87$0.87776,000——
2021-09-15$0.90$0.90404,000——
2021-09-14$0.93$0.93472,700——
2021-09-13$0.93$0.931,378,000——
2021-09-10$0.94$0.94684,400——
2021-09-09$0.98$0.98531,700——
2021-09-08$0.99$0.99469,700——
2021-09-07$1.05$1.05501,600——
2021-09-03$1.06$1.06866,500——
2021-09-02$1.02$1.02351,000——
2021-09-01$1.03$1.03513,100——
2021-08-31$1.02$1.02291,500——
2021-08-30$1.02$1.02320,500——
2021-08-27$1.03$1.03593,300——
2021-08-26$0.96$0.96355,200——
2021-08-25$0.97$0.97372,100——
2021-08-24$1.01$1.01466,700——
2021-08-23$0.98$0.98388,600——
2021-08-20$0.93$0.93895,100——
2021-08-19$0.87$0.87905,200——
2021-08-18$0.93$0.93596,700——
2021-08-17$0.98$0.98710,800——
2021-08-16$1.00$1.00368,200——
2021-08-13$1.04$1.04659,500——
2021-08-12$0.99$0.99383,000——
2021-08-11$0.98$0.98421,100——
2021-08-10$0.99$0.99309,500——
2021-08-09$0.99$0.99619,000——
2021-08-06$1.03$1.03500,100——
2021-08-05$1.03$1.03491,900——
2021-08-04$1.04$1.04391,300——
2021-08-03$1.06$1.06277,500——
2021-08-02$1.04$1.04343,100——
2021-07-30$1.07$1.07387,000——
2021-07-29$1.05$1.05559,800——
2021-07-28$1.05$1.05309,900——
2021-07-27$0.98$0.98405,200——
2021-07-26$1.01$1.01306,700——
2021-07-23$0.99$0.99290,800——
2021-07-22$1.02$1.02312,300——
2021-07-21$1.05$1.05490,100——
2021-07-20$0.99$0.99351,800——
2021-07-19$1.00$1.001,241,300——
2021-07-16$1.04$1.04882,900——
2021-07-15$1.07$1.07807,600——
2021-07-14$1.13$1.13589,800——
2021-07-13$1.09$1.09608,500——
2021-07-12$1.08$1.08568,100——
2021-07-09$1.12$1.12515,800——
2021-07-08$1.08$1.081,045,800——
2021-07-07$1.09$1.091,124,500——
2021-07-06$1.14$1.14928,400——
2021-07-02$1.14$1.14378,400——
2021-07-01$1.14$1.14436,600——
2021-06-30$1.17$1.17787,100——
2021-06-29$1.12$1.12671,500——
2021-06-28$1.14$1.14972,000——
2021-06-25$1.12$1.121,121,100——
2021-06-24$1.16$1.16512,300——
2021-06-23$1.17$1.171,155,000——
2021-06-22$1.17$1.17746,300——
2021-06-21$1.21$1.211,266,400——
2021-06-18$1.18$1.181,096,200——
2021-06-17$1.22$1.222,471,000——
2021-06-16$1.29$1.291,038,700——
2021-06-15$1.29$1.29998,700——
2021-06-14$1.34$1.34939,600——
2021-06-11$1.31$1.31742,200——
2021-06-10$1.33$1.331,437,800——
2021-06-09$1.29$1.29800,400——
2021-06-08$1.28$1.281,453,600——
2021-06-07$1.30$1.30587,100——
2021-06-04$1.29$1.291,543,600——
2021-06-03$1.31$1.311,147,700——
2021-06-02$1.35$1.351,302,000——
2021-06-01$1.33$1.332,219,400——
2021-05-28$1.31$1.311,092,800——
2021-05-27$1.30$1.30827,000——
2021-05-26$1.30$1.301,511,200——
2021-05-25$1.32$1.32974,700——
2021-05-24$1.32$1.32972,800——
2021-05-21$1.32$1.321,439,400——
2021-05-20$1.32$1.321,039,000——
2021-05-19$1.32$1.322,090,900——
2021-05-18$1.34$1.341,818,000——
2021-05-17$1.38$1.382,863,800——
2021-05-14$1.27$1.271,275,200——
2021-05-13$1.25$1.252,287,900——
2021-05-12$1.30$1.301,951,800——
2021-05-11$1.41$1.411,657,100——
2021-05-10$1.33$1.332,561,900——
2021-05-07$1.40$1.401,988,700——
2021-05-06$1.32$1.322,226,500——
2021-05-05$1.33$1.33649,400——
2021-05-04$1.27$1.271,939,500——
2021-05-03$1.30$1.303,673,100——
2021-04-30$1.24$1.241,081,700——
2021-04-29$1.24$1.241,367,800——
2021-04-28$1.27$1.27817,100——
2021-04-27$1.24$1.24907,200——
2021-04-26$1.26$1.261,297,400——
2021-04-23$1.22$1.22824,800——
2021-04-22$1.25$1.251,537,900——
2021-04-21$1.30$1.301,500,500——
2021-04-20$1.23$1.231,150,500——
2021-04-19$1.22$1.22972,600——
2021-04-16$1.24$1.241,284,100——
2021-04-15$1.27$1.272,033,200——
2021-04-14$1.19$1.191,219,800——
2021-04-13$1.22$1.221,404,600——
2021-04-12$1.22$1.221,320,300——
2021-04-09$1.26$1.261,149,800——
2021-04-08$1.29$1.29990,400——
2021-04-07$1.25$1.25702,400——
2021-04-06$1.26$1.261,436,700——
2021-04-05$1.27$1.271,081,600——
2021-04-01$1.29$1.291,368,900——
2021-03-31$1.24$1.24891,600——
2021-03-30$1.22$1.221,215,500——
2021-03-29$1.22$1.221,079,500——
2021-03-26$1.26$1.261,359,700——
2021-03-25$1.27$1.271,821,800——
2021-03-24$1.22$1.221,464,500——
2021-03-23$1.22$1.221,787,900——
2021-03-22$1.33$1.331,101,500——
2021-03-19$1.34$1.341,407,300——
2021-03-18$1.30$1.301,522,500——
2021-03-17$1.35$1.351,583,600——
2021-03-16$1.28$1.281,541,300——
2021-03-15$1.33$1.332,039,300——
2021-03-12$1.33$1.331,150,900——
2021-03-11$1.32$1.321,309,300——
2021-03-10$1.29$1.291,553,400——
2021-03-09$1.31$1.312,238,200——
2021-03-08$1.19$1.191,352,500——
2021-03-05$1.22$1.222,390,800——
2021-03-04$1.21$1.213,588,800——
2021-03-03$1.32$1.321,545,100——
2021-03-02$1.42$1.423,387,300——
2021-03-01$1.36$1.361,998,200——
2021-02-26$1.40$1.403,558,700——
2021-02-25$1.49$1.493,746,400——
2021-02-24$1.58$1.584,164,300——
2021-02-23$1.55$1.555,735,600——
2021-02-22$1.59$1.597,923,000——
2021-02-19$1.37$1.372,269,600——
2021-02-18$1.33$1.333,939,500——
2021-02-17$1.43$1.432,951,900——
2021-02-16$1.41$1.413,728,800——
2021-02-12$1.41$1.413,173,600——
2021-02-11$1.38$1.383,977,400——
2021-02-10$1.43$1.434,642,600——
2021-02-09$1.48$1.484,200,000——
2021-02-08$1.49$1.495,998,700——
2021-02-05$1.35$1.355,271,500——
2021-02-04$1.41$1.416,256,300——
2021-02-03$1.44$1.445,084,500——
2021-02-02$1.40$1.4018,735,200——
2021-02-01$1.85$1.85129,594,600——
2021-01-29$1.23$1.232,752,100——
2021-01-28$1.21$1.215,320,900——
2021-01-27$1.10$1.101,258,100——
2021-01-26$1.14$1.14762,500——
2021-01-25$1.14$1.141,344,800——
2021-01-22$1.17$1.17848,600——
2021-01-21$1.21$1.211,204,000——
2021-01-20$1.23$1.231,160,600——
2021-01-19$1.18$1.181,168,400——
2021-01-15$1.17$1.171,944,600——
2021-01-14$1.27$1.271,414,900——
2021-01-13$1.23$1.231,653,300——
2021-01-12$1.26$1.261,336,300——
2021-01-11$1.24$1.241,020,900——
2021-01-08$1.24$1.243,205,600——
2021-01-07$1.38$1.381,322,700——
2021-01-06$1.42$1.421,750,500——
2021-01-05$1.44$1.441,775,800——
2021-01-04$1.40$1.402,042,700——