5 DAY PERFORMANCE
+18.96%
1 MONTH PERFORMANCE
+19.14%
3 MONTH PERFORMANCE
+35.07%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+25.28%
1 YEAR PERFORMANCE
+124.86%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.45 | $6.42 (-0.47%) | $6.52 | $6.32 | 2.91 M | $1.07 B |
| 06/18/2026 | $6.70 | $6.54 (-2.39%) | $7.00 | $6.48 | 3.73 M | $1.09 B |
| 06/17/2026 | $6.90 | $6.83 (-1.01%) | $7.41 | $6.79 | 7.31 M | $1.14 B |
| 06/16/2026 | $6.83 | $6.95 (1.76%) | $7.07 | $6.67 | 4.77 M | $1.16 B |
| 06/15/2026 | $6.96 | $6.83 (-1.87%) | $7.21 | $6.77 | 5.22 M | $1.14 B |
| 06/12/2026 | $6.06 | $6.39 (5.45%) | $6.46 | $6.03 | 6.68 M | $1.06 B |
| 06/11/2026 | $5.47 | $5.98 (9.32%) | $6.01 | $5.45 | 5.70 M | $995.89 M |
| 06/10/2026 | $5.57 | $5.48 (-1.62%) | $5.73 | $5.46 | 4.12 M | $912.62 M |
| 06/09/2026 | $6.04 | $5.77 (-4.47%) | $6.07 | $5.46 | 5.67 M | $960.91 M |
| 06/08/2026 | $5.95 | $5.98 (0.5%) | $6.06 | $5.86 | 2.73 M | $995.89 M |
| 06/05/2026 | $6.50 | $5.84 (-10.15%) | $6.52 | $5.82 | 6.14 M | $972.57 M |
| 06/04/2026 | $7.00 | $6.80 (-2.86%) | $7.06 | $6.74 | 3.53 M | $1.13 B |
| 06/03/2026 | $7.28 | $6.82 (-6.32%) | $7.28 | $6.77 | 2.84 M | $1.14 B |
| 06/02/2026 | $7.40 | $7.42 (0.27%) | $7.53 | $7.16 | 3.35 M | $1.24 B |
| 06/01/2026 | $7.07 | $7.29 (3.11%) | $7.47 | $6.91 | 3.10 M | $1.21 B |
| 05/29/2026 | $7.28 | $7.32 (0.55%) | $7.44 | $7.05 | 2.80 M | $1.22 B |
| 05/28/2026 | $6.59 | $7.16 (8.65%) | $7.21 | $6.50 | 4.19 M | $1.19 B |
| 05/27/2026 | $6.71 | $6.68 (-0.45%) | $6.83 | $6.67 | 2.32 M | $1.11 B |
| 05/26/2026 | $6.68 | $6.90 (3.29%) | $6.91 | $6.58 | 3.14 M | $1.15 B |
| 05/22/2026 | $6.67 | $6.53 (-2.1%) | $6.67 | $6.38 | 3.02 M | $1.09 B |
| 05/21/2026 | $6.60 | $6.65 (0.76%) | $6.83 | $6.53 | 2.83 M | $1.11 B |
| 05/20/2026 | $6.61 | $6.78 (2.57%) | $6.84 | $6.48 | 4.30 M | $1.13 B |
| 05/19/2026 | $6.77 | $6.48 (-4.28%) | $6.81 | $6.43 | 4.76 M | $1.08 B |
| 05/18/2026 | $7.15 | $6.94 (-2.94%) | $7.32 | $6.85 | 3.99 M | $1.16 B |
| 05/15/2026 | $7.28 | $7.14 (-1.92%) | $7.31 | $6.92 | 7.79 M | $1.19 B |
| 05/14/2026 | $7.83 | $7.66 (-2.17%) | $8.18 | $7.52 | 7.77 M | $1.28 B |
| 05/13/2026 | $7.85 | $7.83 (-0.25%) | $8.19 | $7.57 | 7.18 M | $1.30 B |
| 05/12/2026 | $7.41 | $7.97 (7.56%) | $8.02 | $7.29 | 8.23 M | $1.33 B |
| 05/11/2026 | $7.19 | $7.52 (4.59%) | $7.70 | $7.11 | 6.71 M | $1.25 B |
| 05/08/2026 | $7.08 | $6.90 (-2.54%) | $7.23 | $6.73 | 4.20 M | $1.15 B |
| 05/07/2026 | $7.10 | $6.86 (-3.38%) | $7.51 | $6.85 | 5.94 M | $1.14 B |
| 05/06/2026 | $6.63 | $6.81 (2.71%) | $6.83 | $6.59 | 3.26 M | $1.13 B |
| 05/05/2026 | $6.45 | $6.22 (-3.57%) | $6.56 | $6.20 | 2.11 M | $1.04 B |
| 05/04/2026 | $6.44 | $6.34 (-1.55%) | $6.55 | $6.29 | 2.94 M | $1.06 B |
| 05/01/2026 | $6.41 | $6.58 (2.65%) | $6.67 | $6.35 | 2.82 M | $1.10 B |
| 04/30/2026 | $6.50 | $6.44 (-0.92%) | $6.67 | $6.37 | 3.01 M | $1.07 B |
| 04/29/2026 | $6.25 | $6.23 (-0.32%) | $6.31 | $6.11 | 4.45 M | $1.04 B |
| 04/28/2026 | $6.50 | $6.42 (-1.23%) | $6.60 | $6.27 | 4.08 M | $1.07 B |
| 04/27/2026 | $6.81 | $6.78 (-0.44%) | $6.89 | $6.66 | 4.28 M | $1.13 B |
| 04/24/2026 | $7.00 | $6.91 (-1.29%) | $7.05 | $6.72 | 4.70 M | $1.15 B |
| 04/23/2026 | $7.15 | $6.99 (-2.24%) | $7.35 | $6.72 | 4.79 M | $1.16 B |
| 04/22/2026 | $7.22 | $7.31 (1.25%) | $7.35 | $7.06 | 3.08 M | $1.22 B |
| 04/21/2026 | $7.56 | $6.99 (-7.54%) | $7.59 | $6.99 | 8.03 M | $1.16 B |
| 04/20/2026 | $7.61 | $7.60 (-0.13%) | $7.70 | $7.36 | 6.93 M | $1.27 B |
| 04/17/2026 | $7.44 | $7.75 (4.17%) | $8.06 | $7.43 | 6.43 M | $1.29 B |
| 04/16/2026 | $7.22 | $7.20 (-0.28%) | $7.32 | $7.09 | 3.51 M | $1.20 B |
| 04/15/2026 | $7.22 | $7.16 (-0.83%) | $7.52 | $7.03 | 3.24 M | $1.19 B |
| 04/14/2026 | $7.08 | $7.23 (2.12%) | $7.40 | $7.05 | 4.30 M | $1.20 B |
| 04/13/2026 | $6.83 | $6.91 (1.17%) | $7.01 | $6.74 | 4.30 M | $1.15 B |
| 04/10/2026 | $7.07 | $7.04 (-0.42%) | $7.18 | $6.91 | 3.51 M | $1.17 B |
| 04/09/2026 | $7.00 | $7.01 (0.14%) | $7.20 | $6.76 | 3.98 M | $1.17 B |
| 04/08/2026 | $7.30 | $7.00 (-4.11%) | $7.31 | $6.87 | 5.03 M | $1.17 B |
| 04/07/2026 | $6.72 | $6.73 (0.15%) | $6.77 | $6.42 | 3.73 M | $1.12 B |
| 04/06/2026 | $6.55 | $6.77 (3.36%) | $6.87 | $6.49 | 4.18 M | $1.13 B |
| 04/02/2026 | $6.09 | $6.53 (7.22%) | $6.60 | $6.07 | 4.26 M | $1.09 B |
| 04/01/2026 | $6.60 | $6.59 (-0.15%) | $6.80 | $6.39 | 4.23 M | $1.10 B |
| 03/31/2026 | $6.10 | $6.32 (3.61%) | $6.37 | $6.06 | 4.15 M | $1.05 B |
| 03/30/2026 | $6.10 | $5.81 (-4.75%) | $6.16 | $5.71 | 4.40 M | $967.57 M |
| 03/27/2026 | $5.72 | $5.94 (3.85%) | $6.13 | $5.67 | 4.53 M | $989.22 M |
| 03/26/2026 | $5.77 | $5.69 (-1.39%) | $6.02 | $5.67 | 5.51 M | $947.59 M |
| 03/25/2026 | $6.40 | $6.07 (-5.16%) | $6.43 | $6.01 | 5.77 M | $1.01 B |
| 03/24/2026 | $5.60 | $5.97 (6.61%) | $6.02 | $5.54 | 5.52 M | $994.22 M |
| 03/23/2026 | $5.35 | $5.76 (7.66%) | $5.83 | $5.20 | 7.77 M | $959.25 M |
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.
