Avino Silver Stock Price History, ASM Historical Prices

Add to My Stocks
$1.28 $0 (0%) ASM stock closing price Jun 19, 2018 (Closing)

Avino Silver stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Avino Silver price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Avino Silver stock price history chart shows that the stock price reached a high of $3.08 on Jul 15, 2016, and a low of $0.72 on Jun 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 1.28 1.3 1.24 1.28 95,748 21.33 2.02
2018-06-18 1.3 1.3 1.26 1.28 61,953 21.33 2.02
2018-06-15 1.32 1.32 1.27 1.29 75,993 21.5 2.04
2018-06-14 1.33 1.34 1.31 1.33 98,411 22.08 2.09
2018-06-13 1.29 1.34 1.29 1.33 95,857 22.17 2.1
2018-06-12 1.29 1.32 1.28 1.3 60,750 21.67 2.05
2018-06-11 1.27 1.33 1.27 1.29 95,897 21.5 2.04
2018-06-08 1.3 1.3 1.28 1.29 45,050 21.5 2.04
2018-06-07 1.28 1.31 1.28 1.31 36,313 21.83 2.07
2018-06-06 1.31 1.32 1.28 1.29 46,039 21.5 2.04
2018-06-05 1.28 1.3 1.27 1.3 50,872 21.67 2.05
2018-06-04 1.32 1.32 1.27 1.28 110,575 21.33 2.02
2018-06-01 1.3 1.32 1.28 1.31 55,719 21.87 2.07
2018-05-31 1.32 1.35 1.31 1.31 31,141 21.83 2.07
2018-05-30 1.32 1.37 1.3 1.33 47,044 22.17 2.1
2018-05-29 1.35 1.35 1.3 1.31 104,793 21.83 2.07
2018-05-25 1.35 1.36 1.34 1.35 65,766 22.5 2.13
2018-05-24 1.33 1.38 1.33 1.34 129,432 22.33 2.12
2018-05-23 1.35 1.36 1.32 1.34 62,220 22.33 2.12
2018-05-22 1.39 1.4 1.34 1.35 82,339 22.5 2.13
2018-05-21 1.4 1.41 1.38 1.4 28,914 23.33 2.21
2018-05-18 1.36 1.4 1.35 1.4 35,604 23.33 2.21
2018-05-17 1.36 1.42 1.36 1.38 52,861 23 2.18
2018-05-16 1.36 1.41 1.34 1.36 177,965 22.67 2.15
2018-05-15 1.38 1.44 1.34 1.43 320,595 28.6 2.27
2018-05-14 1.44 1.44 1.4 1.4 39,408 28 2.23
2018-05-11 1.44 1.44 1.38 1.44 61,102 28.8 2.29
2018-05-10 1.41 1.43 1.41 1.43 28,071 28.6 2.27
2018-05-09 1.4 1.45 1.38 1.41 122,861 28.2 2.24
2018-05-08 1.4 1.43 1.4 1.4 36,631 28 2.23
2018-05-07 1.41 1.44 1.4 1.43 63,701 28.5 2.27
2018-05-04 1.42 1.44 1.41 1.42 52,440 28.36 2.25
2018-05-03 1.44 1.48 1.41 1.42 95,206 28.4 2.26
2018-05-02 1.43 1.46 1.43 1.46 73,291 29.2 2.32
2018-05-01 1.4 1.45 1.38 1.43 97,309 28.6 2.27
2018-04-30 1.41 1.43 1.4 1.41 135,021 28.2 2.24
2018-04-27 1.42 1.43 1.41 1.43 59,882 28.58 2.27
2018-04-26 1.45 1.45 1.41 1.41 56,209 28.2 2.24
2018-04-25 1.45 1.47 1.43 1.45 60,772 29 2.31
2018-04-24 1.47 1.5 1.45 1.49 94,116 29.8 2.37
2018-04-23 1.46 1.49 1.42 1.46 80,008 29.2 2.32
2018-04-20 1.52 1.53 1.49 1.49 56,992 29.8 2.37
2018-04-19 1.53 1.55 1.51 1.52 123,471 38 2.53
2018-04-18 1.38 1.55 1.38 1.54 359,291 38.5 2.57
2018-04-17 1.4 1.42 1.36 1.37 375,668 34.25 2.28
2018-04-16 1.42 1.46 1.41 1.41 68,957 35.25 2.35
2018-04-13 1.42 1.47 1.42 1.44 44,150 36 2.4
2018-04-12 1.4 1.44 1.4 1.42 28,215 35.5 2.37
2018-04-11 1.45 1.47 1.42 1.44 124,693 36 2.4
2018-04-10 1.41 1.44 1.39 1.42 106,420 35.5 2.37
2018-04-09 1.45 1.47 1.4 1.41 52,992 35.25 2.35
2018-04-06 1.45 1.45 1.41 1.45 66,889 36.25 2.42
2018-04-05 1.4 1.45 1.36 1.41 77,904 35.25 2.35
2018-04-04 1.47 1.47 1.4 1.41 109,892 35.25 2.35
2018-04-03 1.45 1.45 1.36 1.39 191,085 34.75 2.32
2018-04-02 1.4 1.43 1.39 1.41 153,850 35.25 2.35
2018-03-30 0 0 0 1.39 0 - -
2018-03-29 1.35 1.39 1.33 1.39 109,460 34.63 2.31
2018-03-28 1.32 1.37 1.3 1.3 250,414 32.5 2.17
2018-03-27 1.37 1.37 1.3 1.37 150,022 34.25 2.28
2018-03-26 1.37 1.39 1.35 1.37 69,811 34.25 2.28
2018-03-23 1.38 1.39 1.31 1.36 107,504 34 2.27
2018-03-22 1.33 1.37 1.33 1.35 59,206 33.75 2.25
2018-03-21 1.29 1.35 1.29 1.33 107,839 33.25 2.22
2018-03-20 1.32 1.32 1.26 1.28 154,686 32 2.13
2018-03-19 1.26 1.35 1.24 1.33 272,911 33.25 2.22
2018-03-16 1.27 1.32 1.26 1.27 125,073 31.75 2.12
2018-03-15 1.29 1.3 1.25 1.27 109,576 31.75 2.12
2018-03-14 1.35 1.35 1.27 1.27 76,651 31.75 2.12
2018-03-13 1.31 1.34 1.3 1.34 48,372 33.5 2.23
2018-03-12 1.32 1.34 1.3 1.32 64,919 33 2.2
2018-03-09 1.32 1.34 1.27 1.34 99,740 33.5 2.23
2018-03-08 1.27 1.28 1.27 1.28 44,922 32 2.13
2018-03-07 1.33 1.33 1.26 1.27 59,272 31.75 2.12
2018-03-06 1.28 1.34 1.28 1.34 105,770 33.5 2.23
2018-03-05 1.27 1.3 1.25 1.25 90,816 31.25 2.08
2018-03-02 1.26 1.3 1.26 1.3 65,994 32.5 2.17
2018-03-01 1.25 1.28 1.24 1.26 122,277 31.5 2.1
2018-02-28 1.3 1.3 1.25 1.25 164,890 31.25 2.08
2018-02-27 1.28 1.3 1.25 1.3 147,496 32.5 2.17
2018-02-26 1.32 1.32 1.27 1.27 114,480 31.75 2.12
2018-02-23 1.33 1.33 1.28 1.33 113,850 33.25 2.22
2018-02-22 1.38 1.38 1.29 1.32 41,801 33 2.2
2018-02-21 1.31 1.38 1.3 1.34 53,152 33.5 2.23
2018-02-20 1.32 1.33 1.29 1.33 81,584 33.25 2.22
2018-02-19 0 0 0 1.33 0 - -
2018-02-16 1.35 1.39 1.32 1.33 80,467 33.25 2.22
2018-02-15 1.43 1.43 1.37 1.37 80,507 34.25 2.28
2018-02-14 1.38 1.44 1.36 1.43 187,990 35.75 2.38
Get more Data

Avino Silver Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.08Jul 15,2016
Min Stock Price0.72Jun 26,2013
Avg Stock Price1.48

Avino Silver Historical PE ratio: Past 5 years

Max PE Ratio280Jul 15,2016
Min PE Ratio11.72Dec 23,2013
Avg PE Ratio63.4

Avino Silver Historical PS ratio: Past 5 years

Max PS Ratio8.57Jul 15,2016
Min PS Ratio1.74Jan 15,2016
Avg PS Ratio3.05

ASM Industry Peers

Company Price Change (%)
Alexco Resource (AXU)1.310.01 (0.76%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Pan American Silver (PAAS)17.490.22 (1.24%)
Bunker Hill Mng (BHLL)0.660 (0%)
Mag Silver (MAG)11.180.04 (0.36%)
Mag Silver (MAG)11.180.04 (0.36%)
Fortuna Silver Mines (FSM)5.570.05 (0.89%)

Avino Silver share price history helps an investor analyze a company's history and do Avino Silver stock analysis . Avino Silver stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ASM stock closed at $1.28 and traded with a volume of 95,748 on the last trading day. The company's P/S ratio was at a high of 8.57 on Jul 15, 2016 according to our Avino Silver stock history data.