Avino Silver & Gold Mines Ltd. Common Shares (Canada)のデータ

Avino Silver & Gold Mines Ltd. Common Shares (Canada)の基本情報

名前 Avino Silver & Gold Mines Ltd. Common Shares (Canada)
ティッカー ASM
国 Canada
上場年 nan
セクター Basic Industries

Avino Silver & Gold Mines Ltd. Common Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.48 1.38 1.42 1.41 3705600.0 1.41
2021-02-12 1.44 1.33 1.36 1.41 3173600.0 1.41
2021-02-11 1.44 1.35 1.42 1.38 3977400.0 1.38
2021-02-10 1.49 1.36 1.49 1.43 4642600.0 1.43
2021-02-09 1.52 1.41 1.5 1.48 4200000.0 1.48
2021-02-08 1.53 1.39 1.41 1.49 5998700.0 1.49
2021-02-05 1.44 1.33 1.38 1.35 5271500.0 1.35
2021-02-04 1.45 1.29 1.35 1.41 6256300.0 1.41
2021-02-03 1.47 1.38 1.4 1.44 5084500.0 1.44
2021-02-02 1.57 1.34 1.54 1.4 18735200.0 1.4
2021-02-01 2.82 1.63 2.71 1.85 129594600.0 1.85
2021-01-29 1.35 1.19 1.35 1.23 2752100.0 1.23
2021-01-28 1.28 1.11 1.22 1.21 5320900.0 1.21
2021-01-27 1.15 1.06 1.12 1.1 1258100.0 1.1
2021-01-26 1.18 1.12 1.12 1.14 762500.0 1.14
2021-01-25 1.19 1.1 1.17 1.14 1344800.0 1.14
2021-01-22 1.21 1.12 1.12 1.17 848600.0 1.17
2021-01-21 1.24 1.15 1.2 1.21 1204400.0 1.21
2021-01-20 1.23 1.17 1.22 1.23 1160600.0 1.23
2021-01-19 1.2 1.12 1.18 1.18 1168400.0 1.18
2021-01-15 1.25 1.16 1.25 1.17 1944600.0 1.17
2021-01-14 1.3 1.2 1.23 1.27 1414900.0 1.27
2021-01-13 1.28 1.2 1.25 1.23 1653300.0 1.23
2021-01-12 1.26 1.18 1.25 1.26 1336300.0 1.26
2021-01-11 1.25 1.19 1.2 1.24 1020900.0 1.24
2021-01-08 1.36 1.18 1.32 1.24 3205600.0 1.24
2021-01-07 1.43 1.33 1.4 1.38 1322700.0 1.38
2021-01-06 1.43 1.33 1.42 1.42 1750500.0 1.42
2021-01-05 1.46 1.37 1.4 1.44 1775800.0 1.44
2021-01-04 1.44 1.35 1.37 1.4 2042700.0 1.4
2020-12-31 1.35 1.27 1.35 1.3 885600.0 1.3
2020-12-30 1.35 1.28 1.3 1.35 909700.0 1.35
2020-12-29 1.35 1.2 1.34 1.29 1389400.0 1.29
2020-12-28 1.39 1.27 1.27 1.35 2224200.0 1.35
2020-12-24 1.29 1.19 1.21 1.27 758800.0 1.27
2020-12-23 1.26 1.16 1.16 1.22 949700.0 1.22
2020-12-22 1.29 1.14 1.29 1.18 1976800.0 1.18
2020-12-21 1.22 1.13 1.15 1.22 1786200.0 1.22
2020-12-18 1.21 1.1 1.18 1.12 1086400.0 1.12
2020-12-17 1.18 1.08 1.1 1.18 2241000.0 1.18
2020-12-16 1.04 0.94 0.96 1.03 1277900.0 1.03
2020-12-15 0.95 0.92 0.92 0.95 538200.0 0.95
2020-12-14 0.94 0.91 0.93 0.91 630300.0 0.91
2020-12-11 0.93 0.9 0.93 0.92 285100.0 0.92
2020-12-10 0.95 0.92 0.93 0.93 353400.0 0.93
2020-12-09 0.95 0.91 0.95 0.93 688800.0 0.93
2020-12-08 1.0 0.96 0.99 0.97 408900.0 0.97
2020-12-07 0.99 0.94 0.95 0.98 841300.0 0.98
2020-12-04 0.98 0.95 0.98 0.97 367600.0 0.97
2020-12-03 1.01 0.97 0.99 0.98 366900.0 0.98
2020-12-02 1.0 0.95 0.96 0.99 451600.0 0.99
2020-12-01 0.98 0.94 0.98 0.97 917000.0 0.97
2020-11-30 0.94 0.88 0.9 0.94 918700.0 0.94
2020-11-27 0.93 0.89 0.9 0.92 530500.0 0.92
2020-11-25 0.94 0.91 0.94 0.91 690000.0 0.91
2020-11-24 0.92 0.88 0.9 0.9 1110200.0 0.9
2020-11-23 0.97 0.91 0.97 0.94 1047300.0 0.94
2020-11-20 0.99 0.95 0.96 0.97 460900.0 0.97
2020-11-19 0.98 0.94 0.95 0.96 599500.0 0.96
2020-11-18 1.0 0.94 0.97 0.95 895300.0 0.95
2020-11-17 1.01 0.96 0.99 0.97 484000.0 0.97
2020-11-16 1.02 1.0 1.02 1.01 514400.0 1.01
2020-11-13 1.02 0.98 1.01 1.0 585300.0 1.0
2020-11-12 1.02 0.98 1.0 0.99 464100.0 0.99
2020-11-11 1.04 0.99 1.04 1.0 666000.0 1.0
2020-11-10 1.08 1.02 1.08 1.04 603100.0 1.04
2020-11-09 1.12 1.01 1.06 1.12 1372900.0 1.12
2020-11-06 1.16 1.09 1.15 1.12 1125600.0 1.12
2020-11-05 1.12 0.98 0.98 1.12 1713700.0 1.12
2020-11-04 0.99 0.94 0.99 0.95 425200.0 0.95
2020-11-03 1.0 0.98 0.99 0.99 540800.0 0.99
2020-11-02 0.96 0.93 0.96 0.95 537500.0 0.95
2020-10-30 0.94 0.89 0.92 0.91 625100.0 0.91
2020-10-29 0.94 0.88 0.89 0.91 584300.0 0.91
2020-10-28 0.94 0.88 0.94 0.91 1070500.0 0.91
2020-10-27 1.0 0.96 0.97 0.99 488600.0 0.99
2020-10-26 1.0 0.95 1.0 0.97 567100.0 0.97
2020-10-23 1.03 0.99 1.03 1.01 352400.0 1.01
2020-10-22 1.02 0.98 1.01 1.02 684300.0 1.02
2020-10-21 1.05 1.0 1.05 1.02 619700.0 1.02
2020-10-20 1.05 1.01 1.05 1.02 535600.0 1.02
2020-10-19 1.08 1.02 1.06 1.03 431900.0 1.03
2020-10-16 1.09 1.03 1.08 1.05 499600.0 1.05
2020-10-15 1.08 1.04 1.08 1.07 577500.0 1.07
2020-10-14 1.13 1.08 1.1 1.09 872800.0 1.09
2020-10-13 1.1 1.04 1.07 1.08 742400.0 1.08
2020-10-12 1.12 1.07 1.08 1.11 1075400.0 1.11
2020-10-09 1.07 1.0 1.01 1.07 1354100.0 1.07
2020-10-08 1.01 0.93 0.98 0.97 908300.0 0.97
2020-10-07 0.96 0.93 0.95 0.95 464000.0 0.95
2020-10-06 1.02 0.93 1.0 0.94 909200.0 0.94
2020-10-05 1.01 0.97 0.98 1.0 786400.0 1.0
2020-10-02 1.0 0.96 0.98 0.96 851100.0 0.96
2020-10-01 1.03 0.99 1.03 1.02 679100.0 1.02
2020-09-30 1.03 0.99 1.02 0.99 518600.0 0.99
2020-09-29 1.08 1.02 1.04 1.04 602700.0 1.04
2020-09-28 1.05 1.0 1.04 1.04 676200.0 1.04
2020-09-25 1.04 1.0 1.03 1.03 643000.0 1.03
2020-09-24 1.04 0.86 0.89 1.02 1856200.0 1.02
2020-09-23 1.02 0.92 1.0 0.93 1727800.0 0.93
2020-09-22 1.06 1.03 1.04 1.05 612000.0 1.05
2020-09-21 1.09 0.99 1.08 1.05 1639200.0 1.05
2020-09-18 1.13 1.09 1.11 1.12 824900.0 1.12
2020-09-17 1.12 1.09 1.1 1.11 578100.0 1.11
2020-09-16 1.16 1.11 1.15 1.13 759400.0 1.13
2020-09-15 1.2 1.12 1.18 1.14 949200.0 1.14
2020-09-14 1.16 1.11 1.13 1.16 1226500.0 1.16
2020-09-11 1.15 1.08 1.1 1.09 911700.0 1.09
2020-09-10 1.15 1.09 1.12 1.11 1069800.0 1.11
2020-09-09 1.12 1.06 1.09 1.09 1301400.0 1.09
2020-09-08 1.13 1.04 1.1 1.09 1352200.0 1.09
2020-09-04 1.14 1.03 1.1 1.13 1451300.0 1.13
2020-09-03 1.18 1.08 1.14 1.14 1720100.0 1.14
2020-09-02 1.17 1.1 1.14 1.15 1715000.0 1.15
2020-09-01 1.22 1.15 1.2 1.18 1398100.0 1.18
2020-08-31 1.23 1.17 1.21 1.18 1627600.0 1.18
2020-08-28 1.23 1.16 1.16 1.2 1559300.0 1.2
2020-08-27 1.22 1.12 1.17 1.16 1367500.0 1.16
2020-08-26 1.2 1.09 1.1 1.2 2122700.0 1.2
2020-08-25 1.12 1.04 1.11 1.1 1706700.0 1.1
2020-08-24 1.18 1.07 1.18 1.12 2244500.0 1.12
2020-08-21 1.2 1.13 1.19 1.18 1444800.0 1.18
2020-08-20 1.23 1.17 1.18 1.21 1243600.0 1.21
2020-08-19 1.25 1.17 1.25 1.17 1840800.0 1.17
2020-08-18 1.32 1.18 1.32 1.24 2252100.0 1.24
2020-08-17 1.32 1.23 1.26 1.28 3015600.0 1.28
2020-08-14 1.27 1.15 1.27 1.16 2461900.0 1.16
2020-08-13 1.3 1.2 1.25 1.27 2531900.0 1.27
2020-08-12 1.24 1.14 1.17 1.2 2626800.0 1.2
2020-08-11 1.17 1.07 1.15 1.16 4199200.0 1.16
2020-08-10 1.36 1.25 1.28 1.25 2686000.0 1.25
2020-08-07 1.38 1.16 1.35 1.3 5393900.0 1.3
2020-08-06 1.49 1.32 1.44 1.39 5904100.0 1.39
2020-08-05 1.41 1.26 1.31 1.38 7437300.0 1.38
2020-08-04 1.3 1.07 1.07 1.23 6724600.0 1.23
2020-08-03 1.07 1.01 1.05 1.05 1715200.0 1.05
2020-07-31 1.07 0.98 1.05 1.06 2348900.0 1.06
2020-07-30 1.03 0.95 0.99 1.0 2378100.0 1.0
2020-07-29 1.09 0.99 1.08 1.05 3503500.0 1.05
2020-07-28 1.12 1.06 1.12 1.11 3159100.0 1.11
2020-07-27 1.17 1.06 1.17 1.07 6127200.0 1.07
2020-07-24 1.02 0.95 0.97 1.0 1773000.0 1.0
2020-07-23 1.09 0.93 1.09 0.98 4071800.0 0.98
2020-07-22 1.05 0.97 0.99 1.03 5600900.0 1.03
2020-07-21 0.93 0.88 0.9 0.9 3166100.0 0.9
2020-07-20 0.83 0.75 0.76 0.83 2270700.0 0.83
2020-07-17 0.77 0.73 0.77 0.74 1518200.0 0.74
2020-07-16 0.79 0.75 0.79 0.77 396700.0 0.77
2020-07-15 0.78 0.74 0.76 0.78 1146100.0 0.78
2020-07-14 0.8 0.73 0.79 0.76 1911300.0 0.76
2020-07-13 0.85 0.78 0.82 0.81 1768300.0 0.81
2020-07-10 0.83 0.79 0.82 0.81 2196500.0 0.81
2020-07-09 0.88 0.82 0.85 0.85 1756500.0 0.85
2020-07-08 0.86 0.79 0.84 0.83 1573700.0 0.83
2020-07-07 0.85 0.78 0.81 0.81 1835100.0 0.81
2020-07-06 0.86 0.8 0.86 0.83 907300.0 0.83
2020-07-02 0.87 0.8 0.83 0.8 1793400.0 0.8
2020-07-01 0.89 0.77 0.85 0.84 3198200.0 0.84
2020-06-30 0.81 0.73 0.75 0.81 2765800.0 0.81
2020-06-29 0.75 0.7 0.73 0.73 2418600.0 0.73
2020-06-26 0.67 0.64 0.67 0.66 802200.0 0.66
2020-06-25 0.68 0.65 0.67 0.67 468200.0 0.67
2020-06-24 0.68 0.64 0.68 0.68 835200.0 0.68
2020-06-23 0.69 0.64 0.65 0.69 1174000.0 0.69
2020-06-22 0.64 0.6 0.62 0.63 1178300.0 0.63
2020-06-19 0.61 0.59 0.59 0.6 1176800.0 0.6
2020-06-18 0.61 0.55 0.61 0.58 889500.0 0.58
2020-06-17 0.61 0.58 0.6 0.59 520800.0 0.59
2020-06-16 0.64 0.6 0.63 0.61 906700.0 0.61
2020-06-15 0.65 0.54 0.58 0.62 923700.0 0.62
2020-06-12 0.64 0.56 0.62 0.61 2258200.0 0.61
2020-06-11 0.71 0.58 0.7 0.59 1917800.0 0.59
2020-06-10 0.73 0.67 0.72 0.72 1002900.0 0.72
2020-06-09 0.73 0.7 0.73 0.72 622500.0 0.72
2020-06-08 0.73 0.69 0.7 0.73 784200.0 0.73
2020-06-05 0.71 0.65 0.69 0.7 1192900.0 0.7
2020-06-04 0.75 0.68 0.73 0.73 1081300.0 0.73
2020-06-03 0.75 0.69 0.75 0.72 1628200.0 0.72
2020-06-02 0.84 0.74 0.82 0.76 2515000.0 0.76
2020-06-01 0.81 0.7 0.72 0.81 2793700.0 0.81
2020-05-29 0.7 0.67 0.67 0.69 1399000.0 0.69
2020-05-28 0.7 0.61 0.68 0.63 1123300.0 0.63
2020-05-27 0.65 0.56 0.58 0.65 1297000.0 0.65
2020-05-26 0.69 0.58 0.69 0.62 1270500.0 0.62
2020-05-22 0.72 0.65 0.67 0.66 1129400.0 0.66
2020-05-21 0.65 0.56 0.62 0.64 2192700.0 0.64
2020-05-20 0.76 0.65 0.65 0.65 4294300.0 0.65
2020-05-19 0.65 0.53 0.56 0.64 2091700.0 0.64
2020-05-18 0.6 0.51 0.55 0.57 2600400.0 0.57
2020-05-15 0.53 0.41 0.42 0.52 2745200.0 0.52
2020-05-14 0.4 0.37 0.39 0.4 718400.0 0.4
2020-05-13 0.42 0.38 0.42 0.39 291700.0 0.39
2020-05-12 0.41 0.4 0.4 0.4 514400.0 0.4
2020-05-11 0.42 0.4 0.41 0.41 498400.0 0.41
2020-05-08 0.42 0.39 0.42 0.41 1107700.0 0.41
2020-05-07 0.42 0.4 0.41 0.41 936900.0 0.41
2020-05-06 0.41 0.39 0.4 0.41 302600.0 0.41
2020-05-05 0.42 0.39 0.42 0.4 495000.0 0.4
2020-05-04 0.42 0.41 0.41 0.41 402800.0 0.41
2020-05-01 0.41 0.39 0.4 0.41 243800.0 0.41
2020-04-30 0.42 0.39 0.42 0.4 395300.0 0.4
2020-04-29 0.43 0.41 0.42 0.42 373800.0 0.42
2020-04-28 0.43 0.39 0.43 0.42 486200.0 0.42
2020-04-27 0.44 0.41 0.44 0.42 236000.0 0.42
2020-04-24 0.43 0.4 0.42 0.42 360000.0 0.42
2020-04-23 0.45 0.41 0.44 0.42 1034100.0 0.42
2020-04-22 0.43 0.41 0.42 0.42 385600.0 0.42
2020-04-21 0.41 0.38 0.41 0.41 565200.0 0.41
2020-04-20 0.42 0.39 0.41 0.42 383200.0 0.42
2020-04-17 0.41 0.39 0.4 0.41 240800.0 0.41
2020-04-16 0.43 0.39 0.41 0.42 577400.0 0.42
2020-04-15 0.42 0.37 0.42 0.39 577600.0 0.39
2020-04-14 0.46 0.4 0.43 0.43 943500.0 0.43
2020-04-13 0.41 0.37 0.38 0.4 937500.0 0.4
2020-04-09 0.37 0.36 0.37 0.36 409800.0 0.36
2020-04-08 0.35 0.33 0.35 0.34 192300.0 0.34
2020-04-07 0.36 0.33 0.34 0.35 271800.0 0.35
2020-04-06 0.34 0.3 0.31 0.33 349700.0 0.33
2020-04-03 0.33 0.28 0.33 0.3 384200.0 0.3
2020-04-02 0.33 0.31 0.31 0.32 410300.0 0.32
2020-04-01 0.35 0.31 0.35 0.33 152800.0 0.33
2020-03-31 0.35 0.33 0.33 0.34 93900.0 0.34
2020-03-30 0.36 0.32 0.35 0.32 243700.0 0.32
2020-03-27 0.37 0.35 0.36 0.35 265700.0 0.35
2020-03-26 0.39 0.34 0.39 0.36 447000.0 0.36
2020-03-25 0.4 0.34 0.39 0.37 552000.0 0.37
2020-03-24 0.38 0.33 0.34 0.37 689100.0 0.37
2020-03-23 0.34 0.31 0.32 0.34 612900.0 0.34
2020-03-20 0.35 0.3 0.33 0.32 275800.0 0.32
2020-03-19 0.34 0.3 0.32 0.31 611500.0 0.31
2020-03-18 0.36 0.28 0.36 0.3 513200.0 0.3
2020-03-17 0.39 0.3 0.3 0.36 766600.0 0.36
2020-03-16 0.31 0.26 0.28 0.28 569100.0 0.28
2020-03-13 0.34 0.27 0.29 0.3 594500.0 0.3
2020-03-12 0.33 0.28 0.3 0.28 660100.0 0.28
2020-03-11 0.4 0.33 0.4 0.35 476100.0 0.35
2020-03-10 0.41 0.37 0.39 0.39 286000.0 0.39
2020-03-09 0.42 0.38 0.42 0.41 441200.0 0.41
2020-03-06 0.45 0.42 0.44 0.43 330200.0 0.43
2020-03-05 0.45 0.43 0.45 0.44 315000.0 0.44
2020-03-04 0.47 0.41 0.47 0.44 310800.0 0.44
2020-03-03 0.46 0.43 0.46 0.45 534100.0 0.45
2020-03-02 0.46 0.41 0.45 0.44 693800.0 0.44
2020-02-28 0.43 0.33 0.42 0.39 1418700.0 0.39
2020-02-27 0.51 0.43 0.51 0.45 1122400.0 0.45
2020-02-26 0.51 0.49 0.49 0.5 580100.0 0.5
2020-02-25 0.54 0.48 0.53 0.49 720400.0 0.49
2020-02-24 0.56 0.52 0.56 0.53 697000.0 0.53
2020-02-21 0.55 0.53 0.53 0.53 416600.0 0.53
2020-02-20 0.55 0.5 0.54 0.52 517300.0 0.52
2020-02-19 0.55 0.54 0.55 0.55 297900.0 0.55
2020-02-18 0.55 0.51 0.52 0.55 539400.0 0.55