5 DAY PERFORMANCE
+30.32%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
+45.42%
YEAR-TO-DATE PERFORMANCE
+25.28%
1 YEAR PERFORMANCE
+67.31%
Avino Silver & Gold Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.43 | $6.20 (-3.58%) | $6.43 | $6.14 | 1.47 M | |
| 09/18/2026 | $6.40 | $6.38 (-0.31%) | $6.46 | $6.25 | 2.73 M | $1.08 B |
| 09/17/2026 | $6.29 | $6.29 (0%) | $6.35 | $6.15 | 3.01 M | $1.07 B |
| 09/16/2026 | $6.30 | $5.97 (-5.24%) | $6.31 | $5.83 | 3.98 M | $1.02 B |
| 09/15/2026 | $6.28 | $6.14 (-2.23%) | $6.31 | $6.03 | 3.45 M | $1.04 B |
| 09/14/2026 | $6.19 | $6.23 (0.65%) | $6.36 | $6.08 | 3.43 M | $1.06 B |
| 09/11/2026 | $7.22 | $6.49 (-10.11%) | $7.30 | $6.43 | 6.05 M | $1.10 B |
| 09/10/2026 | $7.08 | $7.12 (0.56%) | $7.30 | $7.01 | 3.37 M | $1.21 B |
| 09/09/2026 | $7.48 | $7.36 (-1.6%) | $7.55 | $7.26 | 5.22 M | $1.25 B |
| 09/08/2026 | $7.32 | $7.30 (-0.27%) | $7.48 | $7.28 | 4.09 M | $1.24 B |
| 09/04/2026 | $7.36 | $7.33 (-0.41%) | $7.60 | $7.32 | 5.05 M | $1.25 B |
| 09/03/2026 | $7.80 | $7.69 (-1.41%) | $7.84 | $7.47 | 5.36 M | $1.31 B |
| 09/02/2026 | $7.19 | $7.50 (4.31%) | $7.60 | $7.18 | 4.38 M | $1.28 B |
| 09/01/2026 | $6.99 | $7.01 (0.29%) | $7.36 | $6.92 | 3.46 M | $1.19 B |
| 08/31/2026 | $7.37 | $7.30 (-0.95%) | $7.42 | $7.16 | 2.83 M | $1.24 B |
| 08/28/2026 | $7.84 | $7.47 (-4.72%) | $7.90 | $7.29 | 5.60 M | $1.27 B |
| 08/27/2026 | $7.57 | $7.73 (2.11%) | $7.77 | $7.55 | 3.89 M | $1.31 B |
| 08/26/2026 | $7.31 | $7.59 (3.83%) | $7.67 | $7.28 | 3.59 M | $1.29 B |
| 08/25/2026 | $7.20 | $7.49 (4.03%) | $7.53 | $7.18 | 2.32 M | $1.27 B |
| 08/24/2026 | $7.58 | $7.36 (-2.9%) | $7.61 | $7.27 | 2.91 M | $1.25 B |
| 08/21/2026 | $7.85 | $7.40 (-5.73%) | $7.88 | $7.38 | 5.46 M | $1.26 B |
| 08/20/2026 | $7.47 | $7.60 (1.74%) | $7.88 | $7.44 | 6.62 M | $1.29 B |
| 08/19/2026 | $7.18 | $7.57 (5.43%) | $7.62 | $7.17 | 4.91 M | $1.29 B |
| 08/18/2026 | $7.05 | $6.83 (-3.12%) | $7.20 | $6.75 | 4.68 M | $1.16 B |
| 08/17/2026 | $7.11 | $7.20 (1.27%) | $7.25 | $6.95 | 3.96 M | $1.22 B |
| 08/14/2026 | $7.08 | $7.02 (-0.85%) | $7.27 | $6.99 | 4.00 M | $1.19 B |
| 08/13/2026 | $7.00 | $6.91 (-1.29%) | $7.16 | $6.82 | 4.89 M | $1.17 B |
| 08/12/2026 | $7.44 | $7.14 (-4.03%) | $7.50 | $6.97 | 8.34 M | $1.21 B |
| 08/11/2026 | $7.30 | $7.38 (1.1%) | $7.40 | $7.23 | 3.83 M | $1.25 B |
| 08/10/2026 | $6.88 | $7.31 (6.25%) | $7.36 | $6.88 | 5.68 M | $1.33 B |
| 08/07/2026 | $6.80 | $6.88 (1.18%) | $6.99 | $6.66 | 5.58 M | $1.15 B |
| 08/06/2026 | $6.39 | $6.38 (-0.16%) | $6.54 | $6.31 | 3.00 M | $1.06 B |
| 08/05/2026 | $6.27 | $6.48 (3.35%) | $6.59 | $6.22 | 5.85 M | $1.08 B |
| 08/04/2026 | $5.77 | $5.91 (2.43%) | $5.99 | $5.64 | 3.60 M | $984.23 M |
| 08/03/2026 | $5.28 | $5.53 (4.73%) | $5.55 | $5.18 | 2.26 M | $920.94 M |
| 07/31/2026 | $5.39 | $5.33 (-1.11%) | $5.45 | $5.21 | 2.74 M | $887.64 M |
| 07/30/2026 | $5.40 | $5.53 (2.41%) | $5.54 | $5.27 | 2.90 M | $920.94 M |
| 07/29/2026 | $5.48 | $5.27 (-3.83%) | $5.52 | $5.15 | 3.95 M | $877.64 M |
| 07/28/2026 | $5.51 | $5.50 (-0.18%) | $5.56 | $5.35 | 2.33 M | $915.95 M |
| 07/27/2026 | $5.76 | $5.69 (-1.22%) | $5.79 | $5.47 | 2.41 M | $947.59 M |
| 07/24/2026 | $5.74 | $5.63 (-1.92%) | $5.82 | $5.53 | 2.06 M | $937.60 M |
| 07/23/2026 | $5.93 | $5.69 (-4.05%) | $6.01 | $5.61 | 3.96 M | $947.59 M |
| 07/22/2026 | $6.17 | $6.26 (1.46%) | $6.52 | $6.14 | 5.89 M | $1.04 B |
| 07/21/2026 | $5.66 | $6.05 (6.89%) | $6.08 | $5.66 | 4.23 M | $1.01 B |
| 07/20/2026 | $5.48 | $5.57 (1.64%) | $5.60 | $5.44 | 2.47 M | $927.61 M |
| 07/17/2026 | $5.40 | $5.50 (1.85%) | $5.57 | $5.25 | 3.12 M | $915.95 M |
| 07/16/2026 | $5.74 | $5.51 (-4.01%) | $5.85 | $5.45 | 3.29 M | $917.61 M |
| 07/15/2026 | $5.93 | $5.93 (0%) | $6.08 | $5.69 | 2.09 M | $987.56 M |
| 07/14/2026 | $5.97 | $5.98 (0.17%) | $6.09 | $5.90 | 2.16 M | $995.89 M |
| 07/13/2026 | $5.86 | $5.74 (-2.05%) | $5.90 | $5.65 | 3.16 M | $955.92 M |
| 07/10/2026 | $6.07 | $6.05 (-0.33%) | $6.16 | $5.99 | 1.69 M | $1.01 B |
| 07/09/2026 | $5.90 | $6.15 (4.24%) | $6.19 | $5.83 | 2.62 M | $1.02 B |
| 07/08/2026 | $5.86 | $5.73 (-2.22%) | $6.01 | $5.52 | 3.68 M | $954.25 M |
| 07/07/2026 | $6.53 | $6.07 (-7.04%) | $6.53 | $5.98 | 3.00 M | $1.01 B |
| 07/06/2026 | $6.67 | $6.58 (-1.35%) | $6.78 | $6.52 | 2.62 M | $1.10 B |
| 07/02/2026 | $6.59 | $6.57 (-0.3%) | $6.89 | $6.42 | 3.63 M | $1.09 B |
| 07/01/2026 | $6.31 | $6.36 (0.79%) | $6.75 | $6.25 | 2.43 M | $1.06 B |
| 06/30/2026 | $6.29 | $6.34 (0.79%) | $6.47 | $6.19 | 2.84 M | $1.06 B |
| 06/29/2026 | $6.11 | $6.27 (2.62%) | $6.27 | $6.01 | 3.58 M | $1.04 B |
| 06/26/2026 | $5.92 | $6.15 (3.89%) | $6.33 | $5.88 | 3.80 M | $1.02 B |
| 06/25/2026 | $5.82 | $5.86 (0.69%) | $5.99 | $5.62 | 4.66 M | $975.90 M |
| 06/24/2026 | $5.57 | $5.64 (1.26%) | $5.78 | $5.52 | 3.99 M | $939.26 M |
| 06/23/2026 | $6.04 | $5.88 (-2.65%) | $6.16 | $5.88 | 4.28 M | $979.23 M |
| 06/22/2026 | $6.45 | $6.42 (-0.47%) | $6.52 | $6.32 | 2.91 M | $1.07 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.
