Avino Silver Stock Price History, ASM Historical Prices

Add to My Stocks
$1.7 $0.09 (5.28%) ASM stock closing price Aug 16, 2017 (Closing)

The 10 year data of Avino Silver stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Avino Silver P/E ratio, and PS ratio. The Avino Silver stock price history chart shows that the stock price was at a low of 0.72 on 26 Jun, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-161.601.701.601.7027309724.212.68
2017-08-151.661.671.551.6121111923.002.54
2017-08-141.601.691.601.6513462223.502.60
2017-08-111.701.701.611.6421749923.432.59
2017-08-101.611.691.611.6929289124.072.66
2017-08-091.551.611.551.6020662022.862.53
2017-08-081.541.611.501.5227314921.712.40
2017-08-071.611.621.501.5242455721.712.40
2017-08-041.681.691.621.6820620142.002.55
2017-08-031.751.751.621.6621335441.502.52
2017-08-021.761.841.721.8021324045.002.73
2017-08-011.841.871.761.7620108644.002.67
2017-07-311.831.881.821.8217299245.502.76
2017-07-281.761.891.751.8636382946.502.82
2017-07-271.811.821.731.7522571143.752.66
2017-07-261.621.791.621.7132580042.752.60
2017-07-251.711.711.641.6413125641.002.49
2017-07-241.741.741.681.7117247042.752.60
2017-07-211.731.731.661.699998142.252.57
2017-07-201.641.691.621.6914375342.252.57
2017-07-191.651.681.631.6420445841.002.49
2017-07-181.581.651.551.6526550141.252.51
2017-07-171.511.561.511.5416893738.502.34
2017-07-141.481.521.471.499455737.252.26
2017-07-131.491.541.441.4413343836.002.19
2017-07-121.521.541.501.505688337.502.28
2017-07-111.491.501.471.5012617237.502.28
2017-07-101.411.481.411.4714651436.632.22
2017-07-071.451.481.421.4417169436.002.19
2017-07-061.451.481.431.468927836.502.22
2017-07-051.531.561.451.4621520236.502.22
2017-07-031.571.601.501.595919939.752.41
2017-06-301.581.611.551.6010838840.002.43
2017-06-291.581.631.581.6013780640.002.43
2017-06-281.591.621.561.6114102640.252.45
2017-06-271.571.601.551.5911117539.752.41
2017-06-261.561.581.541.589484339.502.40
2017-06-231.501.611.491.5713670939.252.38
2017-06-221.481.501.461.508385237.502.28
2017-06-211.451.491.431.4510382836.252.20
2017-06-201.471.481.421.4314946135.752.17
2017-06-191.501.501.461.488522837.002.25
2017-06-161.491.501.461.4911101437.252.26
2017-06-151.521.591.471.4912268337.252.26
2017-06-141.601.601.531.5318377738.252.32
2017-06-131.551.581.531.558545038.752.35
2017-06-121.581.581.521.5510827938.752.35
2017-06-091.551.601.551.5813918839.502.40
2017-06-081.551.591.531.5710741539.252.38
2017-06-071.541.591.531.579613439.252.38
2017-06-061.511.561.511.5326812938.252.32
2017-06-051.521.541.471.4914359337.252.26
2017-06-021.451.541.451.5121559737.752.29
2017-06-011.451.491.431.4410868836.002.19
2017-05-311.501.521.461.4620757136.502.22
2017-05-301.561.561.501.5019002737.502.28
2017-05-261.541.571.521.577020239.252.38
2017-05-251.551.571.521.539119338.252.32
2017-05-241.601.601.501.5816422739.502.40
2017-05-231.621.641.561.5614847939.002.37
2017-05-221.611.631.571.6012845940.002.43
2017-05-191.601.611.551.5511912438.752.35
2017-05-181.641.641.561.5920510439.752.41
2017-05-171.651.651.621.6421869141.002.49
2017-05-161.651.671.601.6215559240.502.46
2017-05-151.681.701.621.6410511040.882.48
2017-05-121.651.671.621.6423938241.002.49
2017-05-111.561.691.541.6442395741.002.49
2017-05-101.481.551.451.5519850850.002.11
2017-05-091.451.481.441.4613408147.101.99
2017-05-081.491.491.441.4713266247.422.00
2017-05-051.421.471.391.4519672446.901.98
2017-05-041.481.481.421.4523500746.771.98
2017-05-031.491.531.461.4725156447.422.00
2017-05-021.451.501.431.4919645848.072.03
2017-05-011.541.551.411.4632943147.101.99
2017-04-281.571.621.501.5228714149.032.07
2017-04-271.451.571.441.5633257150.322.13
2017-04-261.401.491.401.4528609146.771.98
2017-04-251.471.481.411.4339433146.131.95
2017-04-241.531.541.431.4857942847.742.02
2017-04-211.611.611.531.5537502950.002.11
2017-04-201.651.651.541.6170409851.942.20
2017-04-191.741.751.631.6552423553.232.25
2017-04-181.821.821.751.7726319457.102.41
2017-04-171.841.841.771.8328855959.032.50
2017-04-140.000.000.001.840N/AN/A
2017-04-131.791.841.761.8436671559.362.51
2017-04-121.811.811.761.7824408557.422.43
Get more Data

Avino Silver Stock Chart

View ASM PE ratio, PS ratio stocks charts and compare with peers.
ASM Chart
Note: Compare Avino Silver stock price history with the index and industry peers.

Avino Silver Historical Prices: Past 5 years

Max Stock Price 3.08 Jul 15,2016
Min Stock Price 0.72 Jun 26,2013
Avg Stock Price 1.5

Avino Silver Historical PE ratio: Past 5 years

Max PE Ratio 280 Jul 15,2016
Min PE Ratio 11.72 Dec 23,2013
Avg PE Ratio 71.19

Avino Silver Historical PS ratio: Past 5 years

Max PS Ratio 8.57 Jul 15,2016
Min PS Ratio 1.74 Jan 15,2016
Avg PS Ratio 3.21

ASM Industry Peers

Company Price Change (%)
Amers Silver Cp (USAS)3.310.22 (7.12%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Great Panther Silver (GPL)1.330.05 (3.91%)
Pan American Silver (PAAS)17.810.21 (1.19%)
Mag Silver (MAG)12.970.37 (2.94%)
Fortuna Silver Mines (FSM)4.50.15 (3.45%)
First Majestic Silver (AG)6.520.3 (4.82%)

Avino Silver historical quotes helps an investor analyze a company's history and do Avino Silver stock analysis . The price and volume changes on a daily basis is provided in the Avino Silver stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 1.7 and 273097 shares of ASM were traded on 16 Aug, 2017. The average P/S ratio was 3.21 as can be seen by Avino Silver stock price history. .