Comparing Back to the side-by-side chart ↗
Avino Silver Gold Mines Ltd (ASM.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.49 | 7.82 | 7.43 | 7.55 | +2.72% | 1,335,344 |
| 2026-10-15 | 7.10 | 7.41 | 6.92 | 7.35 | +5.45% | 683,100 |
| 2026-10-14 | 7.11 | 7.17 | 6.84 | 6.97 | -5.56% | 773,900 |
| 2026-10-13 | 7.73 | 7.75 | 7.32 | 7.38 | -6.46% | 598,600 |
| 2026-10-09 | 7.99 | 8.10 | 7.88 | 7.89 | +1.94% | 466,700 |
| 2026-10-08 | 7.56 | 7.78 | 7.56 | 7.74 | +1.57% | 541,000 |
| 2026-10-07 | 7.58 | 7.69 | 7.43 | 7.62 | -3.67% | 449,200 |
| 2026-10-06 | 7.98 | 8.03 | 7.77 | 7.91 | -0.25% | 395,000 |
| 2026-10-05 | 8.05 | 8.05 | 7.75 | 7.93 | +0.00% | 440,300 |
| 2026-10-02 | 8.01 | 8.02 | 7.75 | 7.93 | +1.15% | 455,000 |
| 2026-10-01 | 7.91 | 7.97 | 7.82 | 7.84 | -0.76% | 456,300 |
| 2026-09-30 | 8.05 | 8.10 | 7.87 | 7.90 | -1.00% | 573,300 |
| 2026-09-29 | 8.00 | 8.02 | 7.79 | 7.98 | +0.38% | 509,800 |
| 2026-09-28 | 8.00 | 8.14 | 7.88 | 7.95 | -5.13% | 634,800 |
| 2026-09-25 | 8.44 | 8.45 | 8.16 | 8.38 | +0.36% | 651,000 |
| 2026-09-24 | 8.34 | 8.42 | 8.23 | 8.35 | -1.76% | 510,500 |
| 2026-09-23 | 8.76 | 8.79 | 8.39 | 8.50 | -6.90% | 713,200 |
| 2026-09-22 | 8.69 | 9.16 | 8.64 | 9.13 | +5.06% | 672,200 |
| 2026-09-21 | 9.00 | 9.00 | 8.61 | 8.69 | -2.80% | 683,000 |
| 2026-09-18 | 8.95 | 9.04 | 8.76 | 8.94 | +1.59% | 2,348,300 |
| 2026-09-17 | 8.80 | 8.87 | 8.61 | 8.80 | +5.52% | 761,800 |
| 2026-09-16 | 8.80 | 8.80 | 8.17 | 8.34 | -2.23% | 1,217,700 |
| 2026-09-15 | 8.70 | 8.78 | 8.40 | 8.53 | -1.95% | 649,200 |
| 2026-09-14 | 8.58 | 8.82 | 8.45 | 8.70 | -3.33% | 682,800 |
| 2026-09-11 | 10.04 | 10.10 | 8.91 | 9.00 | -8.63% | 1,509,600 |
| 2026-09-10 | 9.84 | 10.08 | 9.69 | 9.85 | -2.86% | 557,000 |
| 2026-09-09 | 10.22 | 10.39 | 10.03 | 10.14 | +0.80% | 555,100 |
| 2026-09-08 | 10.08 | 10.29 | 10.05 | 10.06 | -0.79% | 360,200 |
| 2026-09-04 | 10.29 | 10.51 | 10.12 | 10.14 | -4.25% | 537,200 |
| 2026-09-03 | 10.64 | 10.76 | 10.32 | 10.59 | +2.22% | 706,900 |
| 2026-09-02 | 10.00 | 10.56 | 10.00 | 10.36 | +6.15% | 784,800 |
| 2026-09-01 | 9.70 | 10.23 | 9.62 | 9.76 | -3.94% | 643,400 |
| 2026-08-31 | 10.28 | 10.28 | 9.94 | 10.16 | -2.12% | 741,600 |
| 2026-08-28 | 10.81 | 10.95 | 10.14 | 10.38 | -2.99% | 989,600 |
| 2026-08-27 | 10.48 | 10.77 | 10.48 | 10.70 | +1.90% | 452,500 |
| 2026-08-26 | 10.15 | 10.64 | 10.09 | 10.50 | +1.55% | 529,200 |
| 2026-08-25 | 9.97 | 10.41 | 9.95 | 10.34 | +1.47% | 378,700 |
| 2026-08-24 | 10.40 | 10.52 | 10.05 | 10.19 | +0.00% | 557,000 |
| 2026-08-21 | 10.73 | 10.83 | 10.18 | 10.19 | -2.49% | 597,600 |
| 2026-08-20 | 10.25 | 10.85 | 10.25 | 10.45 | +0.00% | 883,700 |
| 2026-08-19 | 9.95 | 10.51 | 9.88 | 10.45 | +10.23% | 865,500 |
| 2026-08-18 | 9.79 | 9.98 | 9.37 | 9.48 | -4.91% | 663,100 |
| 2026-08-17 | 9.80 | 10.07 | 9.63 | 9.97 | +2.47% | 608,600 |
| 2026-08-14 | 9.82 | 10.09 | 9.71 | 9.73 | +0.93% | 821,800 |
| 2026-08-13 | 9.70 | 9.97 | 9.51 | 9.64 | -3.02% | 936,000 |
| 2026-08-12 | 10.42 | 10.42 | 9.72 | 9.94 | -2.83% | 1,495,200 |
| 2026-08-11 | 10.19 | 10.30 | 10.09 | 10.23 | +0.49% | 814,900 |
| 2026-08-10 | 9.61 | 10.26 | 9.60 | 10.18 | +6.04% | 882,200 |
| 2026-08-07 | 9.46 | 9.76 | 9.28 | 9.60 | +7.26% | 887,800 |
| 2026-08-06 | 8.90 | 9.17 | 8.86 | 8.95 | -1.76% | 671,800 |
| 2026-08-05 | 8.76 | 9.23 | 8.74 | 9.11 | +9.63% | 1,102,300 |
| 2026-08-04 | 7.94 | 8.43 | 7.93 | 8.31 | +11.99% | 798,800 |
| 2026-07-31 | 7.60 | 7.64 | 7.33 | 7.42 | -4.01% | 642,700 |
| 2026-07-30 | 7.64 | 7.75 | 7.41 | 7.73 | +4.32% | 510,200 |
| 2026-07-29 | 7.73 | 7.73 | 7.26 | 7.41 | -4.63% | 909,300 |
| 2026-07-28 | 7.87 | 7.87 | 7.56 | 7.77 | -3.48% | 686,900 |
| 2026-07-27 | 8.13 | 8.17 | 7.73 | 8.05 | +1.26% | 729,600 |
| 2026-07-24 | 8.04 | 8.18 | 7.82 | 7.95 | -0.38% | 645,500 |
| 2026-07-23 | 8.37 | 8.44 | 7.90 | 7.98 | -9.32% | 934,300 |
| 2026-07-22 | 8.66 | 9.18 | 8.64 | 8.80 | +2.80% | 988,700 |
| 2026-07-21 | 8.09 | 8.57 | 8.09 | 8.56 | +9.32% | 775,100 |
| 2026-07-20 | 7.75 | 7.86 | 7.64 | 7.83 | +1.42% | 457,300 |
| 2026-07-17 | 7.50 | 7.80 | 7.36 | 7.72 | -0.39% | 776,900 |
| 2026-07-16 | 8.12 | 8.12 | 7.66 | 7.75 | -6.63% | 532,500 |
| 2026-07-15 | 8.41 | 8.53 | 8.00 | 8.30 | -1.19% | 561,500 |
| 2026-07-14 | 8.45 | 8.56 | 8.29 | 8.40 | +3.19% | 519,500 |
| 2026-07-13 | 8.27 | 8.35 | 7.99 | 8.14 | -4.68% | 627,900 |
| 2026-07-10 | 8.59 | 8.70 | 8.48 | 8.54 | -1.84% | 407,400 |
| 2026-07-09 | 8.39 | 8.77 | 8.25 | 8.70 | +6.49% | 570,700 |
| 2026-07-08 | 8.34 | 8.51 | 7.83 | 8.17 | -5.33% | 787,000 |
| 2026-07-07 | 9.22 | 9.26 | 8.50 | 8.63 | -7.90% | 721,200 |
| 2026-07-06 | 9.50 | 9.63 | 9.26 | 9.37 | -3.10% | 566,400 |
| 2026-07-03 | 9.55 | 9.67 | 9.43 | 9.67 | +3.87% | 177,000 |
| 2026-07-02 | 9.00 | 9.75 | 9.00 | 9.31 | +3.56% | 897,500 |
| 2026-06-30 | 8.89 | 9.20 | 8.79 | 8.99 | +1.35% | 653,200 |
| 2026-06-29 | 8.61 | 8.89 | 8.54 | 8.87 | +1.14% | 523,300 |
| 2026-06-26 | 8.33 | 8.96 | 8.33 | 8.77 | +5.54% | 571,900 |
| 2026-06-25 | 8.23 | 8.50 | 7.99 | 8.31 | +3.75% | 721,700 |
| 2026-06-24 | 7.94 | 8.22 | 7.85 | 8.01 | -4.42% | 701,100 |
| 2026-06-23 | 8.56 | 8.72 | 8.36 | 8.38 | -7.61% | 683,600 |
| 2026-06-22 | 9.19 | 9.24 | 8.95 | 9.07 | -0.77% | 402,400 |
| 2026-06-19 | 9.02 | 9.16 | 8.97 | 9.14 | -1.08% | 248,700 |
| 2026-06-18 | 9.62 | 9.87 | 9.16 | 9.24 | -3.95% | 627,300 |
| 2026-06-17 | 9.69 | 10.39 | 9.59 | 9.62 | -1.33% | 1,331,600 |
| 2026-06-16 | 9.64 | 9.88 | 9.35 | 9.75 | +2.20% | 739,300 |
| 2026-06-15 | 9.66 | 10.08 | 9.47 | 9.54 | +6.95% | 822,000 |
| 2026-06-12 | 8.50 | 9.03 | 8.42 | 8.92 | +6.95% | 1,473,200 |
| 2026-06-11 | 7.66 | 8.39 | 7.62 | 8.34 | +9.16% | 994,600 |
| 2026-06-10 | 7.77 | 7.96 | 7.61 | 7.64 | -4.98% | 642,100 |
| 2026-06-09 | 8.45 | 8.46 | 7.63 | 8.04 | -3.02% | 912,500 |
| 2026-06-08 | 8.34 | 8.44 | 8.17 | 8.29 | +1.72% | 556,400 |
| 2026-06-05 | 9.04 | 9.06 | 8.11 | 8.15 | -13.76% | 1,216,400 |
| 2026-06-04 | 9.66 | 9.80 | 9.36 | 9.45 | -0.21% | 438,000 |
| 2026-06-03 | 10.11 | 10.11 | 9.41 | 9.47 | -7.88% | 632,200 |
| 2026-06-02 | 10.24 | 10.40 | 9.90 | 10.28 | +1.68% | 648,300 |
| 2026-06-01 | 9.88 | 10.32 | 9.57 | 10.11 | -0.20% | 641,100 |
| 2026-05-29 | 9.99 | 10.24 | 9.72 | 10.13 | +2.22% | 1,312,000 |
| 2026-05-28 | 9.13 | 9.94 | 9.01 | 9.91 | +7.25% | 936,500 |
| 2026-05-27 | 9.33 | 9.44 | 9.22 | 9.24 | -2.94% | 521,900 |
| 2026-05-26 | 9.33 | 9.53 | 9.09 | 9.52 | -0.31% | 540,900 |
| 2026-05-25 | 9.26 | 9.61 | 9.26 | 9.55 | +5.41% | 313,500 |
| 2026-05-22 | 9.21 | 9.21 | 8.81 | 9.06 | -1.20% | 1,561,500 |
| 2026-05-21 | 9.14 | 9.39 | 9.01 | 9.17 | -1.40% | 635,800 |
| 2026-05-20 | 9.13 | 9.38 | 8.92 | 9.30 | +4.61% | 617,500 |
| 2026-05-19 | 9.48 | 9.48 | 8.85 | 8.89 | -9.38% | 1,021,500 |
| 2026-05-15 | 9.88 | 10.06 | 9.53 | 9.81 | -7.10% | 1,411,900 |
| 2026-05-14 | 10.92 | 11.20 | 10.33 | 10.56 | -1.58% | 2,294,000 |
| 2026-05-13 | 10.77 | 11.23 | 10.38 | 10.73 | -1.56% | 1,252,300 |
| 2026-05-12 | 10.16 | 10.99 | 10.04 | 10.90 | +6.03% | 1,226,600 |
| 2026-05-11 | 9.78 | 10.51 | 9.77 | 10.28 | +8.90% | 1,268,700 |
| 2026-05-08 | 9.67 | 9.91 | 9.20 | 9.44 | +0.75% | 782,700 |
| 2026-05-07 | 9.72 | 10.24 | 9.36 | 9.37 | +0.97% | 873,700 |
| 2026-05-06 | 8.98 | 9.30 | 8.97 | 9.28 | +9.31% | 943,700 |
| 2026-05-05 | 8.76 | 8.93 | 8.45 | 8.49 | -1.51% | 453,900 |
| 2026-05-04 | 8.77 | 8.91 | 8.56 | 8.62 | -3.47% | 467,900 |
| 2026-05-01 | 8.77 | 9.04 | 8.62 | 8.93 | +1.82% | 664,100 |
| 2026-04-30 | 8.88 | 9.10 | 8.68 | 8.77 | +3.30% | 759,500 |
| 2026-04-29 | 8.61 | 8.64 | 8.38 | 8.49 | -2.97% | 957,900 |
| 2026-04-28 | 8.95 | 9.02 | 8.58 | 8.75 | -5.71% | 1,067,300 |
| 2026-04-27 | 9.42 | 9.42 | 9.08 | 9.28 | -2.01% | 799,600 |
| 2026-04-24 | 9.64 | 9.65 | 9.20 | 9.47 | -1.35% | 838,500 |
| 2026-04-23 | 9.90 | 10.05 | 9.23 | 9.60 | -4.00% | 1,141,000 |
| 2026-04-22 | 9.81 | 10.04 | 9.65 | 10.00 | +4.49% | 851,800 |
| 2026-04-21 | 10.26 | 10.33 | 9.55 | 9.57 | -8.07% | 1,473,600 |
| 2026-04-20 | 10.42 | 10.50 | 10.06 | 10.41 | -1.98% | 1,079,600 |
| 2026-04-17 | 10.16 | 11.02 | 10.16 | 10.62 | +7.93% | 1,510,200 |
| 2026-04-16 | 9.95 | 10.05 | 9.72 | 9.84 | -0.20% | 672,500 |
| 2026-04-15 | 9.97 | 10.34 | 9.70 | 9.86 | -1.00% | 862,800 |
| 2026-04-14 | 9.77 | 10.15 | 9.71 | 9.96 | +4.08% | 774,600 |
| 2026-04-13 | 9.53 | 9.71 | 9.33 | 9.57 | -1.64% | 714,100 |
| 2026-04-10 | 9.78 | 9.90 | 9.55 | 9.73 | +0.31% | 624,300 |
| 2026-04-09 | 9.63 | 9.94 | 9.35 | 9.70 | +0.10% | 584,400 |
| 2026-04-08 | 9.93 | 10.14 | 9.52 | 9.69 | +3.75% | 994,800 |
| 2026-04-07 | 9.34 | 9.43 | 8.94 | 9.34 | -0.85% | 927,000 |
| 2026-04-06 | 9.10 | 9.55 | 9.05 | 9.42 | +4.09% | 857,500 |
| 2026-04-02 | 8.49 | 9.17 | 8.45 | 9.05 | -1.31% | 894,700 |
| 2026-04-01 | 9.12 | 9.43 | 8.88 | 9.17 | +3.85% | 980,700 |
| 2026-03-31 | 8.48 | 8.88 | 8.46 | 8.83 | +9.01% | 940,700 |
| 2026-03-30 | 8.41 | 8.55 | 7.95 | 8.10 | -1.94% | 1,110,500 |
| 2026-03-27 | 7.90 | 8.48 | 7.87 | 8.26 | +4.69% | 606,000 |
| 2026-03-26 | 7.93 | 8.31 | 7.86 | 7.89 | -5.96% | 808,000 |
| 2026-03-25 | 8.75 | 8.80 | 8.30 | 8.39 | +2.32% | 881,900 |
| 2026-03-24 | 7.71 | 8.28 | 7.60 | 8.20 | +3.93% | 1,085,500 |
| 2026-03-23 | 7.35 | 7.99 | 7.32 | 7.89 | +7.79% | 1,393,900 |
| 2026-03-20 | 7.70 | 7.80 | 7.15 | 7.32 | -5.67% | 6,893,700 |
| 2026-03-19 | 7.53 | 7.93 | 7.10 | 7.76 | -10.39% | 2,717,100 |
| 2026-03-18 | 9.01 | 9.08 | 8.59 | 8.66 | -8.94% | 1,564,100 |
| 2026-03-17 | 9.65 | 9.87 | 9.45 | 9.51 | -1.04% | 741,800 |
| 2026-03-16 | 9.31 | 9.82 | 9.27 | 9.61 | +2.13% | 1,201,800 |
| 2026-03-13 | 10.04 | 10.05 | 9.35 | 9.41 | -7.56% | 1,513,500 |
| 2026-03-12 | 10.45 | 10.60 | 10.15 | 10.18 | -2.30% | 986,400 |
| 2026-03-11 | 10.88 | 10.91 | 10.02 | 10.42 | -6.46% | 1,678,400 |
| 2026-03-10 | 10.92 | 11.56 | 10.88 | 11.14 | +5.39% | 1,021,445 |
| 2026-03-09 | 10.01 | 10.68 | 9.77 | 10.57 | -0.19% | 1,364,129 |
| 2026-03-06 | 10.66 | 10.88 | 10.27 | 10.59 | -3.11% | 945,200 |
| 2026-03-05 | 11.63 | 11.63 | 10.68 | 10.93 | -7.53% | 897,700 |
| 2026-03-04 | 11.82 | 11.92 | 11.33 | 11.82 | +3.23% | 915,200 |
| 2026-03-03 | 11.91 | 12.00 | 10.93 | 11.45 | -10.76% | 1,409,200 |
| 2026-03-02 | 13.22 | 13.22 | 12.28 | 12.83 | -2.21% | 1,014,200 |
| 2026-02-27 | 12.51 | 13.15 | 12.44 | 13.12 | +4.04% | 1,125,700 |
| 2026-02-26 | 11.95 | 12.68 | 11.70 | 12.61 | +3.70% | 970,900 |
| 2026-02-25 | 12.48 | 12.51 | 12.09 | 12.16 | -0.65% | 1,025,900 |
| 2026-02-24 | 11.67 | 12.37 | 11.42 | 12.24 | +1.49% | 821,500 |
| 2026-02-23 | 12.67 | 13.09 | 11.81 | 12.06 | -2.98% | 1,488,900 |
| 2026-02-20 | 12.36 | 12.70 | 11.53 | 12.43 | +1.14% | 1,553,900 |
| 2026-02-19 | 12.49 | 13.06 | 12.15 | 12.29 | -2.46% | 974,000 |
| 2026-02-18 | 12.62 | 12.84 | 12.30 | 12.60 | +2.94% | 526,400 |
| 2026-02-17 | 12.65 | 12.72 | 11.74 | 12.24 | -8.11% | 818,800 |
| 2026-02-13 | 12.97 | 13.52 | 12.83 | 13.32 | +5.55% | 540,200 |
| 2026-02-12 | 13.81 | 14.10 | 12.61 | 12.62 | -9.40% | 940,400 |
| 2026-02-11 | 14.55 | 14.81 | 13.40 | 13.93 | -1.00% | 1,027,100 |
| 2026-02-10 | 14.42 | 14.61 | 14.00 | 14.07 | -3.89% | 494,800 |
| 2026-02-09 | 13.90 | 14.84 | 13.80 | 14.64 | +5.78% | 656,400 |
| 2026-02-06 | 12.65 | 13.90 | 12.64 | 13.84 | +12.89% | 631,900 |
| 2026-02-05 | 12.90 | 13.86 | 12.16 | 12.26 | -14.45% | 997,300 |
| 2026-02-04 | 14.98 | 15.03 | 13.33 | 14.33 | -1.71% | 1,038,000 |
| 2026-02-03 | 14.08 | 14.77 | 13.82 | 14.58 | +12.67% | 1,516,300 |
| 2026-02-02 | 12.01 | 13.01 | 11.81 | 12.94 | +6.24% | 1,550,600 |
| 2026-01-30 | 12.99 | 13.76 | 11.94 | 12.18 | -18.26% | 1,334,500 |
| 2026-01-29 | 15.82 | 16.11 | 14.35 | 14.90 | -2.36% | 1,639,900 |
| 2026-01-28 | 14.31 | 15.27 | 14.16 | 15.26 | +8.30% | 1,963,700 |
| 2026-01-27 | 12.79 | 14.20 | 12.61 | 14.09 | +9.06% | 2,223,900 |
| 2026-01-26 | 13.86 | 13.92 | 12.72 | 12.92 | +1.41% | 2,261,800 |
| 2026-01-23 | 11.24 | 12.95 | 11.11 | 12.74 | +18.40% | 1,927,200 |
| 2026-01-22 | 9.57 | 10.84 | 9.55 | 10.76 | +12.67% | 1,424,600 |
| 2026-01-21 | 9.90 | 9.95 | 9.35 | 9.55 | -1.65% | 960,200 |
| 2026-01-20 | 10.25 | 10.25 | 9.62 | 9.71 | -4.05% | 1,085,000 |
| 2026-01-19 | 9.95 | 10.28 | 9.94 | 10.12 | +2.85% | 516,900 |
| 2026-01-16 | 9.19 | 9.86 | 8.88 | 9.84 | +3.14% | 1,040,700 |
| 2026-01-15 | 9.10 | 9.58 | 9.05 | 9.54 | +2.69% | 746,100 |
| 2026-01-14 | 9.27 | 9.47 | 8.97 | 9.29 | +2.99% | 705,000 |
| 2026-01-13 | 9.30 | 9.44 | 9.01 | 9.02 | -0.33% | 756,000 |
| 2026-01-12 | 9.15 | 9.32 | 9.03 | 9.05 | +4.26% | 794,400 |
| 2026-01-09 | 8.57 | 8.88 | 8.46 | 8.68 | +2.36% | 521,000 |
| 2026-01-08 | 8.31 | 8.54 | 8.22 | 8.48 | -1.51% | 408,700 |
| 2026-01-07 | 8.50 | 8.63 | 8.06 | 8.61 | -3.26% | 657,300 |
| 2026-01-06 | 8.46 | 8.90 | 8.40 | 8.90 | +6.97% | 952,400 |
| 2026-01-05 | 8.48 | 8.91 | 8.32 | 8.32 | +2.59% | 837,000 |
| 2026-01-02 | 8.78 | 8.88 | 7.87 | 8.11 | -5.04% | 709,700 |
| 2025-12-31 | 8.69 | 8.84 | 8.50 | 8.54 | -3.17% | 544,400 |
| 2025-12-30 | 9.21 | 9.38 | 8.78 | 8.82 | -1.89% | 799,000 |
| 2025-12-29 | 9.10 | 9.38 | 8.85 | 8.99 | -2.92% | 864,300 |
| 2025-12-24 | 9.33 | 9.33 | 8.95 | 9.26 | -1.07% | 237,300 |
| 2025-12-23 | 9.55 | 9.55 | 9.18 | 9.36 | -0.32% | 457,100 |
| 2025-12-22 | 9.33 | 9.59 | 9.20 | 9.39 | +5.39% | 614,100 |
| 2025-12-19 | 8.50 | 9.19 | 8.49 | 8.91 | +4.21% | 781,300 |
| 2025-12-18 | 8.46 | 8.70 | 8.36 | 8.55 | +1.18% | 517,400 |
| 2025-12-17 | 8.72 | 8.79 | 8.39 | 8.45 | -0.35% | 625,900 |
| 2025-12-16 | 8.26 | 8.57 | 8.26 | 8.48 | +1.68% | 489,700 |
| 2025-12-15 | 8.49 | 8.53 | 8.17 | 8.34 | +2.33% | 520,900 |
| 2025-12-12 | 8.69 | 8.79 | 7.97 | 8.15 | -3.78% | 742,600 |
| 2025-12-11 | 8.13 | 8.83 | 8.09 | 8.47 | +4.18% | 754,500 |
| 2025-12-10 | 8.14 | 8.23 | 7.79 | 8.13 | -0.37% | 615,400 |
| 2025-12-09 | 7.76 | 8.23 | 7.75 | 8.16 | +5.97% | 642,747 |
| 2025-12-08 | 7.65 | 7.76 | 7.45 | 7.70 | +0.92% | 325,078 |
| 2025-12-05 | 7.82 | 7.97 | 7.58 | 7.63 | -1.68% | 500,500 |
| 2025-12-04 | 7.68 | 7.78 | 7.60 | 7.76 | -0.51% | 314,800 |
| 2025-12-03 | 7.67 | 7.96 | 7.65 | 7.80 | +2.36% | 552,100 |
| 2025-12-02 | 7.74 | 7.82 | 7.26 | 7.62 | -1.80% | 631,400 |
| 2025-12-01 | 8.08 | 8.17 | 7.75 | 7.76 | -1.40% | 778,900 |
| 2025-11-28 | 7.50 | 7.90 | 7.31 | 7.87 | +9.76% | 695,100 |
| 2025-11-27 | 7.10 | 7.18 | 7.07 | 7.17 | +0.42% | 103,600 |
| 2025-11-26 | 6.78 | 7.15 | 6.73 | 7.14 | +6.73% | 520,600 |
| 2025-11-25 | 6.56 | 6.76 | 6.43 | 6.69 | +2.29% | 525,500 |
| 2025-11-24 | 6.13 | 6.62 | 6.13 | 6.54 | +7.74% | 6,908,800 |
| 2025-11-21 | 5.96 | 6.11 | 5.83 | 6.07 | +1.00% | 561,100 |
| 2025-11-20 | 6.64 | 6.71 | 5.99 | 6.01 | -8.52% | 666,200 |
| 2025-11-19 | 6.58 | 6.76 | 6.37 | 6.57 | +2.02% | 676,700 |
| 2025-11-18 | 6.45 | 6.62 | 6.38 | 6.44 | +0.47% | 561,300 |
| 2025-11-17 | 6.57 | 6.66 | 6.35 | 6.41 | -2.29% | 419,200 |
| 2025-11-14 | 6.20 | 6.72 | 6.07 | 6.56 | -2.24% | 626,700 |
| 2025-11-13 | 7.06 | 7.20 | 6.57 | 6.71 | -3.87% | 984,700 |
| 2025-11-12 | 6.59 | 7.05 | 6.50 | 6.98 | +8.89% | 847,600 |
| 2025-11-11 | 6.60 | 6.67 | 6.19 | 6.41 | +0.79% | 1,005,300 |
| 2025-11-10 | 6.44 | 6.65 | 6.33 | 6.36 | +5.47% | 1,404,900 |
| 2025-11-07 | 5.72 | 6.05 | 5.67 | 6.03 | +3.43% | 707,500 |
| 2025-11-06 | 5.98 | 6.08 | 5.80 | 5.83 | -0.68% | 974,000 |
| 2025-11-05 | 6.12 | 6.16 | 5.86 | 5.87 | -0.84% | 765,900 |
| 2025-11-04 | 6.25 | 6.47 | 5.92 | 5.92 | -10.57% | 794,600 |
| 2025-11-03 | 6.67 | 6.99 | 6.50 | 6.62 | +1.38% | 549,400 |
| 2025-10-31 | 6.73 | 6.73 | 6.44 | 6.53 | -2.25% | 990,400 |
| 2025-10-30 | 6.63 | 6.78 | 6.53 | 6.68 | +0.15% | 649,300 |
| 2025-10-29 | 6.75 | 6.85 | 6.54 | 6.67 | +3.09% | 742,500 |
| 2025-10-28 | 6.37 | 6.59 | 6.35 | 6.47 | -0.77% | 627,000 |
| 2025-10-27 | 6.60 | 6.71 | 6.32 | 6.52 | -4.54% | 763,600 |
| 2025-10-24 | 7.04 | 7.34 | 6.76 | 6.83 | -4.21% | 662,900 |
| 2025-10-23 | 7.33 | 7.39 | 7.07 | 7.13 | -1.11% | 427,300 |
| 2025-10-22 | 6.90 | 7.37 | 6.88 | 7.21 | -0.28% | 766,500 |
| 2025-10-21 | 7.93 | 7.99 | 7.14 | 7.23 | -16.80% | 1,028,300 |
| 2025-10-20 | 8.59 | 8.79 | 8.39 | 8.69 | +4.70% | 668,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+38.04%). Pire mois : Oct (-12.93%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Avino Silver Gold Mines Ltd (ASM.TO) ?
7.55 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ASM.TO ?
Plus haut à 16.11 et plus bas à 5.67 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Avino Silver Gold Mines Ltd ?
Historiquement, le mois le plus fort de ASM.TO a été Janv (moyenne +38.04%) et le plus faible Oct (moyenne -12.93%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.