Avino Silver & Gold Mines Ltd.
ASMAMEXBasic Materials● Active
$6.00
+$0.16(+2.65%)
Market Cap$1.0B
P/E Ratio—
52W High$11.99
52W Low$3.1
Avino Silver & Gold Mines Ltd.（ASM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.99
Jan 29, 2026
-49.7% from here
5-Year Low5Y
$0.4000
Nov 1, 2023
+1.4K% from low
IPO Priceadj.
$1.35
Nov 21, 2005
+346.3% since IPO
1 Year Ago
$3.54
Jun 9, 2025
+70.2% in 1Y
5 Years Ago
$1.28
Jun 8, 2021
+370.7% in 5Y
10 Years Ago
$1.94
Jun 8, 2016
+210.6% in 10Y
Historical Price Data · ASM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.91 | $6.06 | $5.87 | $6.00 | $6.00 | 1.9M | +1.52% |
| Jun 5, 2026 | $6.50 | $6.52 | $5.82 | $5.84 | $5.84 | 6.1M | -10.15% |
| Jun 4, 2026 | $7.00 | $7.06 | $6.74 | $6.80 | $6.80 | 3.5M | -2.86% |
| Jun 3, 2026 | $7.28 | $7.28 | $6.77 | $6.82 | $6.82 | 2.8M | -6.32% |
| Jun 2, 2026 | $7.40 | $7.53 | $7.16 | $7.42 | $7.42 | 3.4M | +0.27% |
| Jun 1, 2026 | $7.07 | $7.47 | $6.91 | $7.29 | $7.29 | 3.1M | +3.11% |
| May 29, 2026 | $7.28 | $7.44 | $7.05 | $7.32 | $7.32 | 2.8M | +0.55% |
| May 28, 2026 | $6.59 | $7.21 | $6.50 | $7.16 | $7.16 | 4.2M | +8.65% |
| May 27, 2026 | $6.71 | $6.83 | $6.67 | $6.68 | $6.68 | 2.3M | -0.45% |
| May 26, 2026 | $6.68 | $6.91 | $6.58 | $6.90 | $6.90 | 3.1M | +3.29% |
| May 22, 2026 | $6.67 | $6.67 | $6.38 | $6.53 | $6.53 | 3.0M | -2.10% |
| May 21, 2026 | $6.60 | $6.83 | $6.53 | $6.65 | $6.65 | 2.8M | +0.76% |
| May 20, 2026 | $6.61 | $6.84 | $6.48 | $6.78 | $6.78 | 4.3M | +2.57% |
| May 19, 2026 | $6.77 | $6.81 | $6.43 | $6.48 | $6.48 | 4.8M | -4.28% |
| May 18, 2026 | $7.15 | $7.32 | $6.85 | $6.94 | $6.94 | 4.0M | -2.94% |
| May 15, 2026 | $7.28 | $7.31 | $6.92 | $7.14 | $7.14 | 7.8M | -1.92% |
| May 14, 2026 | $7.83 | $8.18 | $7.52 | $7.66 | $7.66 | 7.8M | -2.17% |
| May 13, 2026 | $7.85 | $8.19 | $7.57 | $7.83 | $7.83 | 7.2M | -0.25% |
| May 12, 2026 | $7.41 | $8.02 | $7.29 | $7.97 | $7.97 | 8.2M | +7.56% |
| May 11, 2026 | $7.19 | $7.70 | $7.11 | $7.52 | $7.52 | 6.7M | +4.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASM
Jan 1 → Dec 31 · 6 years2026-6.4%$6.41 → $6.00
-6.4%
2025+586.0%$0.91 → $6.21
+586.0%
2024+69.4%$0.52 → $0.88
+69.4%
2023-24.1%$0.69 → $0.52
-24.1%
2022-20.0%$0.85 → $0.68
-20.0%
2021-33.8%$1.30 → $0.86
-33.8%
Best Year2025 · +586.0%
Worst Year2021 · -33.8%
Positive Years2 / 6
Avg Annual Return+95.2%
6Y Total Return+361.5%
6Y CAGR~+29.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ASM?
If you invested $1,000 in ASM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,106
Total Return+210.6%
CAGR~+12.0% / yr
Profit+$2,106
Based on Jun 8, 2016 · $1.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avino Silver & Gold Mines Ltd.（ASM）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $6.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASM 历史股价FMP 日线复权 OHLCV