Canada markets closed

Avino Silver & Gold Mines Ltd. (GV6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6840-0.0300 (-4.20%)
At close: 08:20AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.68400.68400.68400.68400.6840867
Apr 18, 20240.68600.71400.68600.71400.7140867
Apr 17, 20240.68000.68000.68000.68000.6800-
Apr 16, 20240.68600.71600.68600.71600.71603,500
Apr 15, 20240.70800.72200.70800.72200.7220879
Apr 12, 20240.73400.73400.73400.73400.7340-
Apr 11, 20240.72200.72200.72200.72200.7220-
Apr 10, 20240.72000.72000.72000.72000.7200-
Apr 09, 20240.73000.77400.73000.77400.7740115
Apr 08, 20240.71800.80000.71800.80000.80002,503
Apr 05, 20240.69000.72000.69000.71200.71208,500
Apr 04, 20240.73600.73600.73600.73600.7360-
Apr 03, 20240.70400.70400.70400.70400.7040-
Apr 02, 20240.69000.72200.69000.70000.70004,152
Mar 28, 20240.54000.54000.54000.54000.5400-
Mar 27, 20240.53400.53400.53400.53400.5340-
Mar 26, 20240.52800.52800.52800.52800.5280-
Mar 25, 20240.52600.52600.52600.52600.5260-
Mar 22, 20240.52200.55000.52200.55000.55002,000
Mar 21, 20240.56200.56200.54600.54600.54602,430
Mar 20, 20240.50800.50800.50800.50800.5080-
Mar 19, 20240.52200.52200.52200.52200.5220-
Mar 18, 20240.53600.53600.53600.53600.5360-
Mar 15, 20240.51600.51600.51600.51600.5160-
Mar 14, 20240.53000.53000.53000.53000.5300-
Mar 13, 20240.47200.47200.47200.47200.4720-
Mar 12, 20240.49100.49100.49100.49100.4910-
Mar 11, 20240.45200.45200.45200.45200.4520-
Mar 08, 20240.44700.44700.44700.44700.4470-
Mar 07, 20240.44400.44400.44400.44400.4440-
Mar 06, 20240.43800.43800.43800.43800.4380-
Mar 05, 20240.43200.43200.43200.43200.4320-
Mar 04, 20240.42500.42500.42500.42500.4250-
Mar 01, 20240.40500.40500.40500.40500.4050-
Feb 29, 20240.39800.39800.39800.39800.3980-
Feb 28, 20240.39100.39100.39100.39100.3910-
Feb 27, 20240.38800.38900.38800.38900.3890-
Feb 26, 20240.44000.44000.44000.44000.44006,000
Feb 23, 20240.38700.39000.38700.39000.39003,000
Feb 22, 20240.40900.40900.40900.40900.4090-
Feb 21, 20240.41300.41300.41300.41300.4130-
Feb 20, 20240.42400.42400.42400.42400.4240-
Feb 19, 20240.42700.42700.42700.42700.4270-
Feb 16, 20240.42600.42600.42600.42600.4260-
Feb 15, 20240.40200.40200.40200.40200.4020-
Feb 14, 20240.40700.40700.40700.40700.4070-
Feb 13, 20240.42100.42100.42100.42100.4210-
Feb 12, 20240.40600.40600.40600.40600.4060-
Feb 09, 20240.40400.40400.40400.40400.4040-
Feb 08, 20240.40100.40100.40100.40100.4010-
Feb 07, 20240.41200.41200.41200.41200.4120-
Feb 06, 20240.41000.41000.41000.41000.4100-
Feb 05, 20240.41800.41800.41800.41800.4180-
Feb 02, 20240.42100.42100.42100.42100.4210-
Feb 01, 20240.42400.42400.42400.42400.4240-
Jan 31, 20240.43400.43400.43400.43400.4340-
Jan 30, 20240.43300.43300.43300.43300.4330-
Jan 29, 20240.42700.42700.42700.42700.4270-
Jan 26, 20240.42300.42300.42300.42300.4230-
Jan 25, 20240.42200.42200.42200.42200.4220-
Jan 24, 20240.41300.41300.41300.41300.4130-
Jan 23, 20240.41000.41000.41000.41000.4100-
Jan 22, 20240.40000.40000.40000.40000.4000-
Jan 19, 20240.40300.40300.40300.40300.4030-
Jan 18, 20240.40600.40600.40600.40600.4060-
Jan 17, 20240.40400.40400.40400.40400.4040-
Jan 16, 20240.44200.44200.43600.43600.43603,200
Jan 15, 20240.40900.40900.40900.40900.4090-
Jan 12, 20240.40900.40900.40900.40900.4090-
Jan 11, 20240.41300.41300.41300.41300.4130-
Jan 10, 20240.41300.41300.41300.41300.4130-
Jan 09, 20240.43100.43100.43100.43100.4310-
Jan 08, 20240.41800.41800.41800.41800.4180-
Jan 05, 20240.43300.43300.43300.43300.4330-
Jan 04, 20240.44000.44000.44000.44000.4400-
Jan 03, 20240.45400.45400.45400.45400.4540-
Jan 02, 20240.45400.45400.45400.45400.4540-
Dec 29, 20230.46000.46000.46000.46000.4600-
Dec 28, 20230.46200.46200.46200.46200.4620-
Dec 27, 20230.44600.44600.44600.44600.4460-
Dec 22, 20230.43000.43000.43000.43000.4300-
Dec 21, 20230.44000.44000.44000.44000.4400-
Dec 20, 20230.43600.43600.43600.43600.4360-
Dec 19, 20230.43500.43500.43500.43500.4350-
Dec 18, 20230.44400.44400.44400.44400.4440-
Dec 15, 20230.43500.43500.43500.43500.4350-
Dec 14, 20230.45300.45300.45300.45300.4530-
Dec 13, 20230.41800.41800.41800.41800.4180-
Dec 12, 20230.44700.44700.44700.44700.4470-
Dec 11, 20230.44300.44300.44300.44300.4430-
Dec 08, 20230.45400.45400.45400.45400.4540-
Dec 07, 20230.47200.47200.47200.47200.4720-
Dec 06, 20230.46400.50000.46400.50000.50002,900
Dec 05, 20230.49600.49600.49600.49600.4960-
Dec 04, 20230.51400.51400.50800.50800.50802,000
Dec 01, 20230.50800.50800.50800.50800.5080-
Nov 30, 20230.44500.44500.44500.44500.4450-
Nov 29, 20230.43200.50000.43200.50000.50002,000
Nov 28, 20230.42100.42100.42100.42100.4210-
Nov 27, 20230.42500.42500.42500.42500.4250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...