Avino Silver & Gold Mines (ASM) Stock Chart & Stock Price History → Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad) Free ASM Stock Alerts $0.73 -0.01 (-1.35%) (As of 05/7/2024 09:03 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media Avino Silver & Gold Mines Stock Price Performance5 Day Performance+1.42%1 Month Performance-9.77%3 Month Performance+59.95%6 Month Performance+64.90%Year-To-Date Performance+39.31%1 Year Performance-13.88% Receive ASM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Smallcaps DailyThe #1 lithium battery stock to have on your radar in 2024!Discover Why Zacks Small Cap Research Issued a “STRONG BUY” Rating on this Little-Known NASDAQ-traded Green Energy Company!Learn More Here ASM Stock Chart for Wednesday, May, 8, 2024 ASM Chart by TradingView Avino Silver & Gold Mines Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2024$0.74$0.72-2.08%$0.74$0.72736,461 shs$95.51 million05/07/2024$0.74$0.73-1.35%$0.74$0.72736,400 shs$96.22 million05/06/2024$0.72$0.74+2.81%$0.75$0.72742,100 shs$97.54 million05/06/2024$0.72$0.74+2.88%$0.75$0.72742,117 shs$97.61 million05/03/2024$0.70$0.72+2.46%$0.72$0.69480,842 shs$94.88 million05/03/2024$0.70$0.72+2.46%$0.72$0.69483,800 shs$94.88 million Get the Latest News and Ratings for ASM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$0.70$0.70-0.07%$0.72$0.68879,262 shs$91.33 million05/02/2024$0.70$0.70-0.07%$0.72$0.68880,200 shs$91.33 million05/01/2024$0.73$0.70-3.86%$0.74$0.70463,800 shs$91.39 million05/01/2024$0.73$0.71-3.49%$0.74$0.70463,570 shs$91.74 million04/30/2024$0.77$0.73-5.04%$0.76$0.72677,500 shs$95.06 million04/30/2024$0.77$0.74-4.44%$0.76$0.72677,498 shs$95.65 million04/29/2024$0.77$0.77-0.52%$0.80$0.76440,645 shs$100.10 million04/29/2024$0.77$0.77-0.52%$0.80$0.76440,700 shs$100.10 million04/26/2024$0.75$0.77+2.61%$0.77$0.75498,657 shs$100.62 million04/26/2024$0.75$0.77+2.61%$0.77$0.75498,600 shs$100.62 million04/25/2024$0.71$0.75+5.64%$0.76$0.70607,774 shs$98.06 million04/25/2024$0.71$0.75+5.64%$0.76$0.70608,300 shs$98.06 million04/24/2024$0.71$0.71-0.03%$0.72$0.70312,489 shs$92.82 million04/24/2024$0.71$0.71-0.03%$0.72$0.70312,500 shs$92.82 million04/23/2024$0.70$0.71+2.03%$0.72$0.69534,755 shs$92.85 million04/23/2024$0.70$0.72+2.53%$0.72$0.69534,700 shs$93.30 million04/22/2024$0.75$0.70-6.09%$0.71$0.691.23 million shs$91 million04/22/2024$0.75$0.70-6.09%$0.72$0.691.23 million shs$91 million04/19/2024$0.74$0.75+0.95%$0.75$0.73518,260 shs$96.86 million04/19/2024$0.74$0.75+0.99%$0.75$0.73544,000 shs$96.90 million04/18/2024$0.74$0.74-0.40%$0.76$0.73417,400 shs$95.95 million04/18/2024$0.74$0.74-0.40%$0.76$0.73418,400 shs$95.95 million04/17/2024$0.75$0.74-0.95%$0.78$0.74923,879 shs$96.34 million04/17/2024$0.75$0.75+0.24%$0.78$0.74923,800 shs$97.50 million04/16/2024$0.75$0.75+0.16%$0.76$0.712.05 million shs$97.27 million04/16/2024$0.75$0.75+0.76%$0.77$0.711.56 million shs$97.85 million04/15/2024$0.77$0.75-2.39%$0.76$0.712.05 million shs$97.11 million04/15/2024$0.77$0.75-2.23%$0.76$0.712.05 million shs$97.27 million04/12/2024$0.79$0.77-2.51%$0.84$0.752.54 million shs$99.49 million04/12/2024$0.79$0.77-2.51%$0.84$0.752.54 million shs$99.49 million04/11/2024$0.78$0.79+0.32%$0.79$0.771.33 million shs$102.05 million04/11/2024$0.78$0.79+0.96%$0.79$0.771.33 million shs$102.70 million04/10/2024$0.79$0.78-0.56%$0.79$0.761.44 million shs$101.73 million04/10/2024$0.79$0.78-0.56%$0.79$0.761.44 million shs$101.73 millionIncredible Opportunity to Retire FAST! (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/09/2024$0.80$0.79-2.13%$0.83$0.771.61 million shs$102.30 million04/09/2024$0.80$0.79-1.74%$0.84$0.771.61 million shs$102.70 million04/08/2024$0.81$0.80-0.74%$0.85$0.762.56 million shs$104.52 million04/08/2024$0.81$0.81-0.12%$0.85$0.762.56 million shs$105.17 million04/05/2024$0.75$0.80+6.38%$0.86$0.721.90 million shs$104 million04/05/2024$0.75$0.81+7.71%$0.86$0.721.93 million shs$105.30 million04/04/2024$0.81$0.75-7.16%$0.83$0.742.00 million shs$97.76 million04/04/2024$0.81$0.76-5.74%$0.83$0.742.00 million shs$99.26 million04/03/2024$0.75$0.81+8.14%$0.88$0.772.07 million shs$105.30 million04/03/2024$0.75$0.81+8.14%$0.88$0.772.08 million shs$105.30 million04/02/2024$0.76$0.75-0.95%$0.79$0.731.46 million shs$97.37 million04/02/2024$0.76$0.76-0.16%$0.79$0.731.46 million shs$98.15 million04/01/2024$0.62$0.76+21.38%$0.76$0.642.32 million shs$98.31 million04/01/2024$0.62$0.76+21.38%$0.76$0.642.33 million shs$98.31 million03/29/2024$0.62$0.62+0.48%$0.62$0.59996,300 shs$80.99 million03/29/2024$0.62$0.62+0.48%$0.62$0.59996,316 shs$80.99 million03/28/2024$0.59$0.62+5.19%$0.62$0.59981,002 shs$80.60 million03/28/2024$0.59$0.62+5.70%$0.62$0.59981,000 shs$80.99 million03/27/2024$0.58$0.59+0.77%$0.60$0.58382,782 shs$76.62 million03/27/2024$0.58$0.59+0.77%$0.60$0.58383,800 shs$76.62 million03/26/2024$0.58$0.58+0.43%$0.60$0.58254,785 shs$76.04 million03/26/2024$0.58$0.58+0.43%$0.60$0.58262,600 shs$76.04 million03/25/2024$0.57$0.58+1.82%$0.59$0.57440,169 shs$75.71 million03/25/2024$0.57$0.58+1.82%$0.59$0.57440,200 shs$75.71 million03/22/2024$0.58$0.57-1.38%$0.59$0.57451,600 shs$74.36 million03/22/2024$0.58$0.58-0.69%$0.59$0.57451,556 shs$74.88 million03/21/2024$0.59$0.58-2.36%$0.61$0.57868,482 shs$75.40 million03/21/2024$0.59$0.58-1.90%$0.61$0.57868,400 shs$75.75 million03/20/2024$0.56$0.59+6.07%$0.59$0.56500,926 shs$77.22 million03/20/2024$0.56$0.59+6.14%$0.59$0.56500,800 shs$77.27 million03/19/2024$0.58$0.56-3.28%$0.58$0.55485,426 shs$72.80 million03/19/2024$0.58$0.56-3.11%$0.58$0.55485,800 shs$72.93 million03/18/2024$0.60$0.58-3.02%$0.60$0.56576,996 shs$75.10 million03/18/2024$0.60$0.58-2.85%$0.60$0.56577,000 shs$75.23 million03/15/2024$0.56$0.60+5.68%$0.60$0.57678,082 shs$77.17 million03/15/2024$0.56$0.60+6.57%$0.60$0.57678,000 shs$77.82 million03/14/2024$0.59$0.56-3.76%$0.62$0.56949,057 shs$73.02 million03/14/2024$0.59$0.57-2.94%$0.62$0.56949,600 shs$73.65 million03/13/2024$0.54$0.59+8.13%$0.59$0.531.40 million shs$75.87 million03/13/2024$0.54$0.59+8.96%$0.59$0.531.40 million shs$76.46 million03/12/2024$0.55$0.54-1.55%$0.55$0.53548,000 shs$70.17 million03/12/2024$0.55$0.54-1.55%$0.55$0.53547,965 shs$70.17 million03/11/2024$0.52$0.55+6.62%$0.57$0.511.27 million shs$71.27 million03/11/2024$0.52$0.55+6.71%$0.57$0.511.27 million shs$71.34 million03/08/2024$0.51$0.51+0.02%$0.52$0.50638,542 shs$66.15 million03/08/2024$0.51$0.52+1.98%$0.52$0.50638,500 shs$67.44 million03/07/2024$0.50$0.51+1.57%$0.51$0.50618,361 shs$66.13 million03/07/2024$0.50$0.51+1.57%$0.51$0.50618,300 shs$66.13 million03/06/2024$0.50$0.50+0.90%$0.51$0.50834,800 shs$65.11 million03/06/2024$0.50$0.51+1.73%$0.51$0.50834,840 shs$65.64 millionIncredible Opportunity to Retire FAST! (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/05/2024$0.49$0.50+1.06%$0.51$0.50558,700 shs$64.53 million03/05/2024$0.49$0.50+1.06%$0.51$0.50558,715 shs$64.53 million03/04/2024$0.48$0.49+2.03%$0.50$0.481.10 million shs$63.85 million03/04/2024$0.48$0.50+3.21%$0.50$0.481.10 million shs$64.59 million03/01/2024$0.46$0.48+5.60%$0.48$0.46639,262 shs$62.58 million03/01/2024$0.46$0.48+5.60%$0.48$0.46639,700 shs$62.58 million02/29/2024$0.45$0.46+1.62%$0.47$0.45262,694 shs$59.26 million02/29/2024$0.45$0.46+1.62%$0.47$0.45262,700 shs$59.26 million02/28/2024$0.45$0.45+0.92%$0.45$0.45235,922 shs$58.31 million02/28/2024$0.45$0.45+1.44%$0.45$0.45236,200 shs$58.61 million02/27/2024$0.44$0.45+1.02%$0.45$0.45300,200 shs$57.78 million02/27/2024$0.44$0.45+1.04%$0.45$0.45300,218 shs$57.79 million02/26/2024$0.45$0.44-2.56%$0.45$0.44367,154 shs$57.20 million02/26/2024$0.45$0.44-2.56%$0.45$0.44367,100 shs$57.20 million02/23/2024$0.44$0.45+2.21%$0.46$0.44216,000 shs$58.06 million02/23/2024$0.44$0.46+3.32%$0.46$0.44215,930 shs$58.68 million02/22/2024$0.46$0.44-3.91%$0.47$0.44747,777 shs$56.80 million02/22/2024$0.46$0.44-3.91%$0.47$0.44747,700 shs$56.80 million02/21/2024$0.46$0.46+0.13%$0.47$0.46186,600 shs$59.11 million02/21/2024$0.46$0.46+0.26%$0.47$0.46186,678 shs$59.18 million02/20/2024$0.48$0.46-3.52%$0.48$0.46465,790 shs$61.18 million02/20/2024$0.48$0.47-2.52%$0.48$0.46465,700 shs$59.65 million02/19/2024$0.48$0.48$0.48$0.47240,200 shs$61.18 million02/19/2024$0.48$0.48$0.48$0.47240,249 shs$61.19 million02/16/2024$0.48$0.48-0.56%$0.48$0.47238,634 shs$60.95 million02/16/2024$0.48$0.48-0.19%$0.48$0.47239,100 shs$61.19 million02/15/2024$0.45$0.48+6.08%$0.48$0.46461,122 shs$61.30 million02/15/2024$0.45$0.48+6.55%$0.48$0.46461,200 shs$61.57 million02/14/2024$0.46$0.45-1.77%$0.46$0.45405,351 shs$57.79 million02/14/2024$0.46$0.45-1.55%$0.46$0.45405,300 shs$57.91 million02/13/2024$0.47$0.46-2.98%$0.47$0.45485,600 shs$58.83 million02/13/2024$0.47$0.46-2.67%$0.47$0.45485,647 shs$59.02 million02/12/2024$0.46$0.47+2.56%$0.48$0.46245,846 shs$60.63 million02/12/2024$0.46$0.47+2.56%$0.48$0.46245,900 shs$60.63 million02/09/2024$0.45$0.45+0.02%$0.46$0.45435,788 shs$58.25 million02/09/2024$0.45$0.46+1.52%$0.46$0.45435,700 shs$59.12 million02/08/2024$0.46$0.45-0.22%$0.46$0.45257,813 shs$58.24 million02/08/2024$0.46$0.46+0.31%$0.46$0.45257,800 shs$58.54 million02/07/2024$0.46$0.46-2.00%$0.47$0.45271,511 shs$58.36 million02/07/2024$0.46$0.46-2.00%$0.47$0.45271,500 shs$58.36 million Related Companies: Golden Arrow Merger Stock Chart Vox Royalty Stock Chart BioLargo Stock Chart NioCorp Developments Stock Chart U.S. GoldMining Stock Chart Hycroft Mining Stock Chart Glatfelter Stock Chart American Resources Stock Chart Vista Gold Stock Chart TRX Gold Stock Chart Receive ASM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avino Silver & Gold Mines and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ASM) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsShocking: One AI startup's revenue could surge 4,735%Manward PressThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldElon Musk Secret Crypto Plot ExposedCrypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeThe #1 lithium battery stock to have on your radar in 2024!Smallcaps DailyAI “wealth window” is closing June 25thParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avino Silver & Gold Mines Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.