Avino Silver & Gold Mines Stock Price History
NYSE: ASMBasic MaterialsMetal MiningUSD
5.55+0.09 (+1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASM price history at a glance
The price history for Avino Silver & Gold Mines (ASM) on this page begins on November 21, 2005, when the stock closed at $1.44; it most recently closed at $5.55 on October 5, 2026. The highest price in this record is $11.99, reached on January 26, 2026; the latest close is 53.7% below that peak. Across the 20 complete calendar years in the table, ASM finished higher in 9 and lower in 11. Its best year was 2025 (+523.2%) and its worst was 2008 (-75.4%).
Over roughly 21 years the share price changed +285.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, ASM has gained 8.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $11.99
- Date of high
- Jan 26, 2026
- Low since 2005
- $0.20
- Date of low
- Oct 27, 2008
- 52-week high
- $11.99
- 52-week low
- $4.05
- Last close
- $5.55
ASM returns
1 week
0.00%
1 month
-24.59%
3 months
-8.26%
6 months
-21.16%
Year to date
-10.63%
1 year
+8.40%
3 years
+988.24%
5 years
+496.77%
ASM price return, excluding dividends.
ASM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.55 | -6.25% |
| 2025 | 5.92 | +523.16% |
| 2024 | 0.95 | +82.69% |
| 2023 | 0.52 | -23.53% |
| 2022 | 0.68 | -20.93% |
| 2021 | 0.86 | -33.85% |
| 2020 | 1.30 | +103.13% |
| 2019 | 0.64 | -5.88% |
| 2018 | 0.68 | -49.25% |
| 2017 | 1.34 | -2.19% |
| 2016 | 1.37 | +52.22% |
| 2015 | 0.90 | -28.57% |
| 2014 | 1.26 | +1.61% |
| 2013 | 1.24 | -30.73% |
| 2012 | 1.79 | +26.06% |
| 2011 | 1.42 | -48.92% |
| 2010 | 2.78 | +286.11% |
| 2009 | 0.72 | +71.43% |
| 2008 | 0.42 | -75.44% |
| 2007 | 1.71 | -2.29% |
| 2006 | 1.75 | +7.36% |
| 2005* | 1.63 | +13.19% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ASM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.60 | 5.69 | 5.53 | 5.55 | +1.65% | |
| 5.33 | 5.48 | 5.30 | 5.46 | +2.63% | |
| 5.27 | 5.40 | 5.21 | 5.32 | -4.49% | |
| 5.60 | 5.66 | 5.45 | 5.57 | -0.18% | |
| 5.65 | 5.67 | 5.43 | 5.58 | +0.54% | |
| 5.62 | 5.67 | 5.44 | 5.55 | +0.73% | |
| 5.56 | 5.59 | 5.48 | 5.51 | -0.72% | |
| 5.68 | 5.71 | 5.53 | 5.55 | -1.42% | |
| 5.58 | 5.66 | 5.48 | 5.63 | +0.36% | |
| 5.68 | 5.75 | 5.56 | 5.61 | -5.56% | |
| 5.98 | 5.98 | 5.77 | 5.94 | +0.51% | |
| 5.93 | 5.97 | 5.81 | 5.91 | -2.15% | |
| 6.24 | 6.26 | 5.95 | 6.04 | -6.93% | |
| 6.17 | 6.52 | 6.15 | 6.49 | +5.02% | |
| 6.43 | 6.44 | 6.14 | 6.18 | -3.13% | |
| 6.40 | 6.46 | 6.25 | 6.38 | +1.43% | |
| 6.29 | 6.35 | 6.15 | 6.29 | +5.36% | |
| 6.30 | 6.31 | 5.83 | 5.97 | -2.77% | |
| 6.28 | 6.31 | 6.03 | 6.14 | -1.44% | |
| 6.19 | 6.36 | 6.08 | 6.23 | -4.01% | |
| 7.22 | 7.30 | 6.43 | 6.49 | -8.85% | |
| 7.08 | 7.30 | 7.01 | 7.12 | -3.26% | |
| 7.48 | 7.55 | 7.26 | 7.36 | +0.82% | |
| 7.32 | 7.48 | 7.28 | 7.30 | -0.41% | |
| 7.36 | 7.60 | 7.32 | 7.33 | -4.68% | |
| 7.80 | 7.84 | 7.47 | 7.69 | +2.53% | |
| 7.19 | 7.60 | 7.18 | 7.50 | +6.99% | |
| 6.99 | 7.36 | 6.92 | 7.01 | -3.97% | |
| 7.37 | 7.42 | 7.16 | 7.30 | -2.28% | |
| 7.84 | 7.90 | 7.29 | 7.47 | -3.36% | |
| 7.57 | 7.77 | 7.55 | 7.73 | +1.84% | |
| 7.31 | 7.67 | 7.28 | 7.59 | +1.34% | |
| 7.20 | 7.53 | 7.18 | 7.49 | +1.77% | |
| 7.58 | 7.61 | 7.27 | 7.36 | -0.54% | |
| 7.85 | 7.88 | 7.38 | 7.40 | -2.63% | |
| 7.47 | 7.88 | 7.44 | 7.60 | +0.40% | |
| 7.18 | 7.62 | 7.17 | 7.57 | +10.83% | |
| 7.05 | 7.20 | 6.75 | 6.83 | -5.14% | |
| 7.11 | 7.25 | 6.95 | 7.20 | +2.56% | |
| 7.08 | 7.27 | 6.99 | 7.02 | +1.59% | |
| 7.00 | 7.16 | 6.82 | 6.91 | -3.22% | |
| 7.44 | 7.50 | 6.97 | 7.14 | -3.25% | |
| 7.30 | 7.40 | 7.23 | 7.38 | +0.96% | |
| 6.88 | 7.36 | 6.88 | 7.31 | +6.25% | |
| 6.80 | 6.99 | 6.66 | 6.88 | +7.84% | |
| 6.39 | 6.54 | 6.31 | 6.38 | -1.54% | |
| 6.27 | 6.59 | 6.22 | 6.48 | +9.64% | |
| 5.77 | 5.99 | 5.64 | 5.91 | +6.87% | |
| 5.28 | 5.55 | 5.18 | 5.53 | +3.75% | |
| 5.39 | 5.45 | 5.21 | 5.33 | -3.62% | |
| 5.40 | 5.54 | 5.27 | 5.53 | +4.93% | |
| 5.48 | 5.52 | 5.15 | 5.27 | -4.18% | |
| 5.51 | 5.56 | 5.35 | 5.50 | -3.34% | |
| 5.76 | 5.79 | 5.47 | 5.69 | +1.07% | |
| 5.74 | 5.82 | 5.53 | 5.63 | -1.05% | |
| 5.93 | 6.01 | 5.61 | 5.69 | -9.11% | |
| 6.17 | 6.52 | 6.14 | 6.26 | +3.47% | |
| 5.66 | 6.08 | 5.66 | 6.05 | +8.62% | |
| 5.48 | 5.60 | 5.44 | 5.57 | +1.27% | |
| 5.40 | 5.57 | 5.25 | 5.50 | -0.18% | |
| 5.74 | 5.85 | 5.45 | 5.51 | -7.08% | |
| 5.93 | 6.08 | 5.69 | 5.93 | -0.84% | |
| 5.97 | 6.09 | 5.90 | 5.98 | +4.18% | |
| 5.86 | 5.90 | 5.65 | 5.74 | -5.12% | |
| 6.07 | 6.16 | 5.99 | 6.05 | -1.63% | |
| 5.90 | 6.19 | 5.83 | 6.15 | +7.33% | |
| 5.86 | 6.01 | 5.52 | 5.73 | -5.60% | |
| 6.53 | 6.53 | 5.98 | 6.07 | -7.75% | |
| 6.67 | 6.78 | 6.52 | 6.58 | +0.15% | |
| 6.59 | 6.89 | 6.42 | 6.57 | +3.30% | |
| 6.31 | 6.75 | 6.25 | 6.36 | +0.32% | |
| 6.29 | 6.47 | 6.19 | 6.34 | +1.12% | |
| 6.11 | 6.27 | 6.01 | 6.27 | +1.95% | |
| 5.92 | 6.33 | 5.88 | 6.15 | +4.95% | |
| 5.82 | 5.99 | 5.62 | 5.86 | +3.90% | |
| 5.57 | 5.78 | 5.52 | 5.64 | -4.08% | |
| 6.04 | 6.16 | 5.88 | 5.88 | -8.41% | |
| 6.45 | 6.52 | 6.32 | 6.42 | -1.83% | |
| 6.70 | 7.00 | 6.48 | 6.54 | -4.25% | |
| 6.90 | 7.41 | 6.79 | 6.83 | -1.73% | |
| 6.83 | 7.07 | 6.67 | 6.95 | +1.76% | |
| 6.96 | 7.21 | 6.77 | 6.83 | +6.89% | |
| 6.06 | 6.46 | 6.03 | 6.39 | +6.86% | |
| 5.47 | 6.01 | 5.45 | 5.98 | +9.12% | |
| 5.57 | 5.73 | 5.46 | 5.48 | -5.03% | |
| 6.04 | 6.07 | 5.46 | 5.77 | -3.51% | |
| 5.95 | 6.06 | 5.86 | 5.98 | +2.40% | |
| 6.50 | 6.52 | 5.82 | 5.84 | -14.12% | |
| 7.00 | 7.06 | 6.74 | 6.80 | -0.29% | |
| 7.28 | 7.28 | 6.77 | 6.82 | -8.09% | |
| 7.40 | 7.53 | 7.16 | 7.42 | +1.78% | |
| 7.07 | 7.47 | 6.91 | 7.29 | -0.41% | |
| 7.28 | 7.44 | 7.05 | 7.32 | +2.23% | |
| 6.59 | 7.21 | 6.50 | 7.16 | +7.19% | |
| 6.71 | 6.83 | 6.67 | 6.68 | -3.19% | |
| 6.68 | 6.91 | 6.58 | 6.90 | +5.67% | |
| 6.67 | 6.67 | 6.38 | 6.53 | -1.80% | |
| 6.60 | 6.83 | 6.53 | 6.65 | -1.92% | |
| 6.61 | 6.84 | 6.48 | 6.78 | +4.63% | |
| 6.77 | 6.81 | 6.43 | 6.48 | -6.63% | |
| 7.15 | 7.32 | 6.85 | 6.94 | -2.80% | |
| 7.28 | 7.31 | 6.92 | 7.14 | -6.79% | |
| 7.83 | 8.18 | 7.52 | 7.66 | -2.17% | |
| 7.85 | 8.19 | 7.57 | 7.83 | -1.76% | |
| 7.41 | 8.02 | 7.29 | 7.97 | +5.98% | |
| 7.19 | 7.70 | 7.11 | 7.52 | +8.99% | |
| 7.08 | 7.23 | 6.73 | 6.90 | +0.58% | |
| 7.10 | 7.51 | 6.85 | 6.86 | +0.73% | |
| 6.63 | 6.83 | 6.59 | 6.81 | +9.49% | |
| 6.45 | 6.56 | 6.20 | 6.22 | -1.89% | |
| 6.44 | 6.55 | 6.29 | 6.34 | -3.65% | |
| 6.41 | 6.67 | 6.35 | 6.58 | +2.17% | |
| 6.50 | 6.67 | 6.37 | 6.44 | +3.37% | |
| 6.25 | 6.31 | 6.11 | 6.23 | -2.96% | |
| 6.50 | 6.60 | 6.27 | 6.42 | -5.31% | |
| 6.81 | 6.89 | 6.66 | 6.78 | -1.88% | |
| 7.00 | 7.05 | 6.72 | 6.91 | -1.14% | |
| 7.15 | 7.35 | 6.72 | 6.99 | -4.38% | |
| 7.22 | 7.35 | 7.06 | 7.31 | +4.58% | |
| 7.56 | 7.59 | 6.99 | 6.99 | -8.03% | |
| 7.61 | 7.70 | 7.36 | 7.60 | -1.94% | |
| 7.44 | 8.06 | 7.43 | 7.75 | +7.64% | |
| 7.22 | 7.32 | 7.09 | 7.20 | +0.56% | |
| 7.22 | 7.52 | 7.03 | 7.16 | -0.97% | |
| 7.08 | 7.40 | 7.05 | 7.23 | +4.63% | |
| 6.83 | 7.01 | 6.74 | 6.91 | -1.85% | |
| 7.07 | 7.18 | 6.91 | 7.04 | +0.43% | |
| 7.00 | 7.20 | 6.76 | 7.01 | +0.14% | |
| 7.30 | 7.31 | 6.87 | 7.00 | +4.01% | |
| 6.72 | 6.77 | 6.42 | 6.73 | -0.59% | |
| 6.55 | 6.87 | 6.49 | 6.77 | +3.68% | |
| 6.09 | 6.60 | 6.07 | 6.53 | -0.91% | |
| 6.60 | 6.80 | 6.39 | 6.59 | +4.27% | |
| 6.10 | 6.37 | 6.06 | 6.32 | +8.78% | |
| 6.10 | 6.16 | 5.71 | 5.81 | -2.19% | |
| 5.72 | 6.13 | 5.67 | 5.94 | +4.39% | |
| 5.77 | 6.02 | 5.67 | 5.69 | -6.26% | |
| 6.40 | 6.43 | 6.01 | 6.07 | +1.68% | |
| 5.60 | 6.02 | 5.54 | 5.97 | +3.65% | |
| 5.35 | 5.83 | 5.20 | 5.76 | +7.66% | |
| 5.57 | 5.69 | 5.21 | 5.35 | -5.48% | |
| 5.32 | 5.77 | 5.16 | 5.66 | -10.02% | |
| 6.51 | 6.63 | 6.27 | 6.29 | -9.24% | |
| 7.03 | 7.21 | 6.89 | 6.93 | -1.56% | |
| 6.86 | 7.20 | 6.77 | 7.04 | +2.92% | |
| 7.33 | 7.34 | 6.81 | 6.84 | -8.56% | |
| 7.75 | 7.80 | 7.45 | 7.48 | -2.60% | |
| 8.01 | 8.05 | 7.37 | 7.68 | -6.46% | |
| 8.10 | 8.53 | 8.01 | 8.21 | +5.53% | |
| 7.34 | 7.87 | 7.19 | 7.78 | -0.64% | |
| 7.83 | 7.99 | 7.52 | 7.83 | -2.00% | |
| 8.49 | 8.58 | 7.79 | 7.99 | -7.95% | |
| 8.63 | 8.74 | 8.29 | 8.68 | +3.46% | |
| 8.78 | 8.80 | 7.95 | 8.39 | -10.84% | |
| 9.63 | 9.70 | 8.95 | 9.41 | -2.18% | |
| 9.24 | 9.64 | 9.11 | 9.62 | +4.11% | |
| 8.69 | 9.28 | 8.54 | 9.24 | +3.94% | |
| 9.10 | 9.14 | 8.83 | 8.89 | -0.78% | |
| 8.50 | 9.03 | 8.32 | 8.96 | +1.70% | |
| 9.20 | 9.57 | 8.62 | 8.81 | -3.40% | |
| 9.07 | 9.28 | 8.42 | 9.12 | +1.45% | |
| 9.15 | 9.55 | 8.87 | 8.99 | -2.49% | |
| 9.22 | 9.41 | 9.00 | 9.22 | +2.56% | |
| 9.28 | 9.33 | 8.56 | 8.99 | -8.17% | |
| 9.59 | 9.95 | 9.40 | 9.79 | +5.50% | |
| 10.16 | 10.38 | 9.26 | 9.28 | -9.82% | |
| 10.73 | 10.92 | 9.83 | 10.29 | -0.68% | |
| 10.48 | 10.78 | 10.30 | 10.36 | -3.72% | |
| 10.26 | 10.94 | 10.15 | 10.76 | +6.01% | |
| 9.32 | 10.18 | 9.24 | 10.15 | +13.28% | |
| 9.31 | 10.14 | 8.88 | 8.96 | -13.68% | |
| 11.01 | 11.05 | 9.74 | 10.38 | -2.54% | |
| 10.38 | 10.83 | 10.10 | 10.65 | +12.46% | |
| 8.70 | 9.53 | 8.63 | 9.47 | +5.34% | |
| 9.55 | 10.20 | 8.78 | 8.99 | -18.42% | |
| 11.85 | 11.99 | 10.59 | 11.02 | -1.96% | |
| 10.54 | 11.28 | 10.44 | 11.24 | +8.49% | |
| 9.32 | 10.44 | 9.26 | 10.36 | +10.92% | |
| 10.20 | 10.20 | 9.26 | 9.34 | -0.11% | |
| 8.13 | 9.45 | 8.04 | 9.35 | +19.41% | |
| 6.90 | 7.87 | 6.89 | 7.83 | +13.48% | |
| 7.12 | 7.22 | 6.77 | 6.90 | -1.43% | |
| 7.38 | 7.50 | 6.86 | 7.00 | -0.57% | |
| 6.53 | 7.09 | 6.38 | 7.04 | +2.62% | |
| 6.60 | 6.90 | 6.50 | 6.86 | +2.69% | |
| 6.70 | 6.83 | 6.46 | 6.68 | +2.61% | |
| 6.70 | 6.81 | 6.49 | 6.51 | -0.61% | |
| 6.60 | 6.71 | 6.50 | 6.55 | +4.80% | |
| 6.13 | 6.39 | 6.09 | 6.25 | +1.96% | |
| 6.00 | 6.16 | 5.80 | 6.13 | -1.76% | |
| 6.17 | 6.24 | 5.84 | 6.24 | -2.80% | |
| 6.16 | 6.44 | 6.09 | 6.42 | +5.94% | |
| 6.13 | 6.47 | 6.04 | 6.06 | +2.36% | |
| 6.41 | 6.48 | 5.73 | 5.92 | -4.67% | |
| 6.33 | 6.46 | 6.19 | 6.21 | -3.27% | |
| 6.76 | 6.86 | 6.40 | 6.42 | -2.43% | |
| 6.62 | 6.86 | 6.43 | 6.58 | -4.36% | |
| 6.90 | 6.91 | 6.71 | 6.88 | +1.62% | |
| 6.85 | 6.86 | 6.42 | 6.77 | -0.88% | |
| 6.97 | 6.98 | 6.69 | 6.83 | -0.15% | |
| 6.76 | 6.98 | 6.68 | 6.84 | +6.54% | |
| 6.19 | 6.68 | 6.16 | 6.42 | +3.55% | |
| 6.12 | 6.32 | 6.06 | 6.20 | +1.14% | |
| 6.34 | 6.38 | 6.08 | 6.13 | -0.65% | |
| 6.05 | 6.23 | 6.01 | 6.17 | +1.48% | |
| 6.24 | 6.24 | 5.92 | 6.08 | +2.36% | |
| 6.37 | 6.41 | 5.78 | 5.94 | -3.57% | |
| 5.94 | 6.42 | 5.86 | 6.16 | +4.94% | |
| 5.88 | 5.97 | 5.48 | 5.87 | -0.34% | |
| 5.60 | 5.96 | 5.59 | 5.89 | +5.56% | |
| 5.51 | 5.61 | 5.40 | 5.58 | +1.64% | |
| 5.63 | 5.75 | 5.47 | 5.49 | -0.90% | |
| 5.47 | 5.58 | 5.45 | 5.54 | -0.89% | |
| 5.54 | 5.72 | 5.48 | 5.59 | +2.38% | |
| 5.57 | 5.59 | 5.19 | 5.46 | -1.97% | |
| 5.81 | 5.87 | 5.54 | 5.57 | -0.54% | |
| 5.29 | 5.65 | 5.22 | 5.60 | +9.80% | |
| 4.84 | 5.10 | 4.77 | 5.10 | +7.59% | |
| 4.66 | 4.79 | 4.55 | 4.74 | +2.16% | |
| 4.34 | 4.70 | 4.34 | 4.64 | +6.42% | |
| 4.23 | 4.36 | 4.12 | 4.36 | +2.11% | |
| 4.70 | 4.77 | 4.25 | 4.27 | -8.96% | |
| 4.72 | 4.83 | 4.52 | 4.69 | +1.30% | |
| 4.56 | 4.73 | 4.55 | 4.63 | +1.31% | |
| 4.73 | 4.75 | 4.52 | 4.57 | -2.56% | |
| 4.36 | 4.79 | 4.31 | 4.69 | -2.09% | |
| 5.12 | 5.16 | 4.68 | 4.79 | -4.01% | |
| 4.70 | 5.04 | 4.64 | 4.99 | +8.71% | |
| 4.75 | 4.80 | 4.42 | 4.59 | +0.88% | |
| 4.58 | 4.76 | 4.50 | 4.55 | +6.06% | |
| 4.08 | 4.31 | 4.05 | 4.29 | +3.62% | |
| 4.25 | 4.32 | 4.11 | 4.14 | -1.19% | |
| 4.36 | 4.36 | 4.15 | 4.19 | -0.71% | |
| 4.51 | 4.57 | 4.20 | 4.22 | -10.59% | |
| 4.79 | 4.98 | 4.63 | 4.72 | +1.51% | |
| 4.80 | 4.85 | 4.59 | 4.65 | -2.72% | |
| 4.75 | 4.85 | 4.66 | 4.78 | -0.21% | |
| 4.91 | 4.93 | 4.70 | 4.79 | +3.46% | |
| 4.52 | 4.71 | 4.51 | 4.63 | -0.64% | |
| 4.65 | 4.80 | 4.50 | 4.66 | -3.92% | |
| 5.00 | 5.24 | 4.83 | 4.85 | -4.53% | |
| 5.23 | 5.29 | 5.06 | 5.08 | -0.97% | |
| 4.92 | 5.27 | 4.88 | 5.13 | -0.58% | |
| 5.72 | 5.72 | 5.09 | 5.16 | -16.37% | |
| 6.14 | 6.27 | 5.97 | 6.17 | +4.05% | |
| 6.18 | 6.38 | 5.76 | 5.93 | -8.49% | |
| 6.63 | 6.64 | 6.34 | 6.48 | -0.46% | |
| 5.74 | 6.67 | 5.73 | 6.51 | +17.51% | |
| 5.17 | 5.64 | 5.00 | 5.54 | +3.75% | |
| 5.20 | 5.41 | 5.16 | 5.34 | +6.16% | |
| 5.28 | 5.29 | 5.00 | 5.03 | -1.76% | |
| 5.54 | 5.57 | 5.04 | 5.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASM chart for longer ranges.