5 DAY PERFORMANCE
+18.24%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
-23.35%
6 MONTH PERFORMANCE
+87.92%
YEAR-TO-DATE PERFORMANCE
+25.28%
1 YEAR PERFORMANCE
+214.98%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.63 | $6.81 (2.71%) | $6.83 | $6.59 | 3.18 M | $1.05 B |
| 05/05/2026 | $6.45 | $6.22 (-3.57%) | $6.56 | $6.20 | 2.11 M | $965.40 M |
| 05/04/2026 | $6.44 | $6.34 (-1.55%) | $6.55 | $6.29 | 2.94 M | $984.02 M |
| 05/01/2026 | $6.41 | $6.58 (2.65%) | $6.67 | $6.35 | 2.82 M | $1.02 B |
| 04/30/2026 | $6.50 | $6.44 (-0.92%) | $6.67 | $6.37 | 3.01 M | $999.54 M |
| 04/29/2026 | $6.25 | $6.23 (-0.32%) | $6.31 | $6.11 | 4.45 M | $966.95 M |
| 04/28/2026 | $6.50 | $6.42 (-1.23%) | $6.60 | $6.27 | 4.08 M | $996.44 M |
| 04/27/2026 | $6.81 | $6.78 (-0.44%) | $6.89 | $6.66 | 4.28 M | $1.05 B |
| 04/24/2026 | $7.00 | $6.91 (-1.29%) | $7.05 | $6.72 | 4.70 M | $1.07 B |
| 04/23/2026 | $7.15 | $6.99 (-2.24%) | $7.35 | $6.72 | 4.79 M | $1.08 B |
| 04/22/2026 | $7.22 | $7.31 (1.25%) | $7.35 | $7.06 | 3.08 M | $1.13 B |
| 04/21/2026 | $7.56 | $6.99 (-7.54%) | $7.59 | $6.99 | 8.03 M | $1.08 B |
| 04/20/2026 | $7.61 | $7.60 (-0.13%) | $7.70 | $7.36 | 6.93 M | $1.18 B |
| 04/17/2026 | $7.44 | $7.75 (4.17%) | $8.06 | $7.43 | 6.43 M | $1.20 B |
| 04/16/2026 | $7.22 | $7.20 (-0.28%) | $7.32 | $7.09 | 3.51 M | $1.12 B |
| 04/15/2026 | $7.22 | $7.16 (-0.83%) | $7.52 | $7.03 | 3.24 M | $1.11 B |
| 04/14/2026 | $7.08 | $7.23 (2.12%) | $7.40 | $7.05 | 4.30 M | $1.12 B |
| 04/13/2026 | $6.83 | $6.91 (1.17%) | $7.01 | $6.74 | 4.30 M | $1.07 B |
| 04/10/2026 | $7.07 | $7.04 (-0.42%) | $7.18 | $6.91 | 3.51 M | $1.09 B |
| 04/09/2026 | $7.00 | $7.01 (0.14%) | $7.20 | $6.76 | 3.98 M | $1.09 B |
| 04/08/2026 | $7.30 | $7.00 (-4.11%) | $7.31 | $6.87 | 5.03 M | $1.09 B |
| 04/07/2026 | $6.72 | $6.73 (0.15%) | $6.77 | $6.42 | 3.73 M | $1.04 B |
| 04/06/2026 | $6.55 | $6.77 (3.36%) | $6.87 | $6.49 | 4.18 M | $1.05 B |
| 04/02/2026 | $6.09 | $6.53 (7.22%) | $6.60 | $6.07 | 4.26 M | $1.01 B |
| 04/01/2026 | $6.60 | $6.59 (-0.15%) | $6.80 | $6.39 | 4.23 M | $1.02 B |
| 03/31/2026 | $6.10 | $6.32 (3.61%) | $6.37 | $6.06 | 4.15 M | $980.92 M |
| 03/30/2026 | $6.10 | $5.81 (-4.75%) | $6.16 | $5.71 | 4.40 M | $901.76 M |
| 03/27/2026 | $5.72 | $5.94 (3.85%) | $6.13 | $5.67 | 4.53 M | $921.94 M |
| 03/26/2026 | $5.77 | $5.69 (-1.39%) | $6.02 | $5.67 | 5.51 M | $883.14 M |
| 03/25/2026 | $6.40 | $6.07 (-5.16%) | $6.43 | $6.01 | 5.77 M | $942.12 M |
| 03/24/2026 | $5.60 | $5.97 (6.61%) | $6.02 | $5.54 | 5.52 M | $926.60 M |
| 03/23/2026 | $5.35 | $5.76 (7.66%) | $5.83 | $5.20 | 7.77 M | $894.00 M |
| 03/20/2026 | $5.57 | $5.35 (-3.95%) | $5.69 | $5.21 | 7.41 M | $830.37 M |
| 03/19/2026 | $5.32 | $5.66 (6.39%) | $5.77 | $5.16 | 20.01 M | $878.48 M |
| 03/18/2026 | $6.51 | $6.29 (-3.38%) | $6.63 | $6.27 | 5.80 M | $976.26 M |
| 03/17/2026 | $7.03 | $6.93 (-1.42%) | $7.21 | $6.89 | 3.02 M | $1.08 B |
| 03/16/2026 | $6.86 | $7.04 (2.62%) | $7.20 | $6.77 | 4.63 M | $1.09 B |
| 03/13/2026 | $7.33 | $6.84 (-6.68%) | $7.34 | $6.81 | 6.49 M | $1.06 B |
| 03/12/2026 | $7.75 | $7.48 (-3.48%) | $7.80 | $7.45 | 3.53 M | $1.16 B |
| 03/11/2026 | $8.01 | $7.68 (-4.12%) | $8.05 | $7.37 | 6.02 M | $1.19 B |
| 03/10/2026 | $8.10 | $8.21 (1.36%) | $8.53 | $8.01 | 7.31 M | $1.27 B |
| 03/09/2026 | $7.34 | $7.78 (5.99%) | $7.87 | $7.19 | 4.40 M | $1.21 B |
| 03/06/2026 | $7.83 | $7.83 (0%) | $7.99 | $7.52 | 3.27 M | $1.16 B |
| 03/05/2026 | $8.49 | $7.99 (-5.89%) | $8.58 | $7.79 | 3.85 M | $1.18 B |
| 03/04/2026 | $8.63 | $8.68 (0.58%) | $8.74 | $8.29 | 2.86 M | $1.28 B |
| 03/03/2026 | $8.78 | $8.39 (-4.44%) | $8.80 | $7.95 | 5.25 M | $1.24 B |
| 03/02/2026 | $9.63 | $9.41 (-2.28%) | $9.70 | $8.95 | 5.19 M | $1.39 B |
| 02/27/2026 | $9.24 | $9.62 (4.11%) | $9.64 | $9.11 | 4.27 M | $1.42 B |
| 02/26/2026 | $8.69 | $9.24 (6.33%) | $9.28 | $8.54 | 5.39 M | $1.37 B |
| 02/25/2026 | $9.10 | $8.89 (-2.31%) | $9.14 | $8.83 | 5.75 M | $1.32 B |
| 02/24/2026 | $8.50 | $8.96 (5.41%) | $9.03 | $8.32 | 3.78 M | $1.33 B |
| 02/23/2026 | $9.20 | $8.81 (-4.24%) | $9.57 | $8.62 | 7.22 M | $1.30 B |
| 02/20/2026 | $9.07 | $9.12 (0.55%) | $9.28 | $8.42 | 6.91 M | $1.35 B |
| 02/19/2026 | $9.15 | $8.99 (-1.75%) | $9.55 | $8.87 | 5.72 M | $1.33 B |
| 02/18/2026 | $9.22 | $9.22 (0%) | $9.41 | $9.00 | 2.93 M | $1.36 B |
| 02/17/2026 | $9.28 | $8.99 (-3.12%) | $9.33 | $8.56 | 4.69 M | $1.33 B |
| 02/13/2026 | $9.59 | $9.79 (2.09%) | $9.95 | $9.40 | 3.57 M | $1.45 B |
| 02/12/2026 | $10.16 | $9.28 (-8.66%) | $10.38 | $9.26 | 6.51 M | $1.37 B |
| 02/11/2026 | $10.73 | $10.29 (-4.1%) | $10.92 | $9.83 | 5.09 M | $1.52 B |
| 02/10/2026 | $10.48 | $10.36 (-1.15%) | $10.78 | $10.30 | 4.33 M | $1.53 B |
| 02/09/2026 | $10.26 | $10.76 (4.87%) | $10.94 | $10.15 | 4.51 M | $1.59 B |
| 02/06/2026 | $9.32 | $10.15 (8.91%) | $10.18 | $9.24 | 4.72 M | $1.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
