Avino Silver Stock Price History, ASM Historical Prices

Add to My Stocks
$1.33 $0.01 (0.76%) ASM stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 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
2018-02-13 1.41 1.43 1.34 1.37 103,358 34.35 2.29
2018-02-12 1.25 1.41 1.25 1.41 204,783 35.25 2.35
2018-02-09 1.3 1.37 1.21 1.24 286,933 31 2.07
2018-02-08 1.32 1.37 1.27 1.33 116,625 33.13 2.21
2018-02-07 1.3 1.34 1.3 1.32 106,442 33 2.2
2018-02-06 1.28 1.32 1.27 1.31 145,994 32.75 2.18
2018-02-05 1.32 1.35 1.28 1.28 238,802 32 2.13
2018-02-02 1.39 1.4 1.32 1.34 175,593 33.5 2.23
2018-02-01 1.4 1.45 1.39 1.39 104,484 34.75 2.32
2018-01-31 1.42 1.45 1.4 1.42 223,289 35.5 2.37
2018-01-30 1.4 1.47 1.38 1.42 130,953 35.5 2.37
2018-01-29 1.4 1.48 1.39 1.4 456,522 35 2.33
2018-01-26 1.56 1.6 1.49 1.51 157,806 37.75 2.52
2018-01-25 1.55 1.61 1.51 1.57 482,341 39.25 2.62
2018-01-24 1.48 1.54 1.46 1.54 203,915 38.5 2.57
2018-01-23 1.4 1.46 1.39 1.44 166,094 36 2.4
2018-01-22 1.43 1.45 1.37 1.4 210,701 35 2.33
2018-01-19 1.43 1.49 1.41 1.47 139,883 36.75 2.45
2018-01-18 1.5 1.51 1.41 1.42 178,660 35.5 2.37
2018-01-17 1.53 1.54 1.5 1.5 106,793 37.5 2.5
2018-01-16 1.54 1.54 1.5 1.53 167,436 38.25 2.55
2018-01-12 1.5 1.54 1.47 1.52 211,861 38 2.53
2018-01-11 1.45 1.5 1.45 1.5 112,628 37.5 2.5
2018-01-10 1.45 1.48 1.45 1.45 74,250 36.35 2.42
2018-01-09 1.5 1.5 1.42 1.44 165,597 36 2.4
2018-01-08 1.51 1.55 1.47 1.49 154,493 37.25 2.48
2018-01-04 1.49 1.55 1.48 1.53 199,190 38.25 2.55
2018-01-03 1.46 1.5 1.43 1.49 232,303 37.33 2.49
2018-01-02 1.42 1.47 1.4 1.45 355,904 36.25 2.42
2017-12-29 1.42 1.42 1.3 1.34 228,883 33.5 2.23
2017-12-28 1.43 1.44 1.42 1.42 96,982 35.5 2.37
2017-12-27 1.45 1.47 1.41 1.43 144,960 35.75 2.38
2017-12-26 1.47 1.47 1.41 1.41 164,107 35.25 2.35
2017-12-22 1.41 1.47 1.37 1.46 215,840 36.5 2.43
2017-12-21 1.33 1.4 1.32 1.39 118,024 34.73 2.32
2017-12-20 1.33 1.36 1.32 1.33 133,786 33.25 2.22
2017-12-18 1.35 1.35 1.28 1.3 212,589 32.5 2.17
2017-12-15 1.33 1.33 1.3 1.32 112,149 33 2.2
2017-12-14 1.32 1.33 1.29 1.32 118,975 33 2.2
2017-12-13 1.19 1.33 1.19 1.29 279,615 32.23 2.15
2017-12-11 1.17 1.2 1.15 1.2 193,651 30 2
2017-12-08 1.15 1.17 1.14 1.16 99,081 29 1.93
2017-12-06 1.17 1.24 1.16 1.19 182,955 29.75 1.98
2017-12-05 1.24 1.25 1.16 1.17 322,141 29.25 1.95
2017-12-04 1.27 1.27 1.22 1.24 87,170 31 2.07
2017-12-01 1.25 1.28 1.24 1.24 76,605 31 2.07
2017-11-30 1.26 1.31 1.25 1.26 158,850 31.38 2.09
2017-11-29 1.26 1.3 1.25 1.25 123,850 31.25 2.08
2017-11-28 1.28 1.35 1.27 1.31 113,637 32.75 2.18
2017-11-27 1.29 1.35 1.29 1.29 208,680 32.25 2.15
2017-11-24 1.33 1.34 1.28 1.28 93,851 32 2.13
2017-11-23 0 0 0 1.35 0 - -
2017-11-22 1.35 1.35 1.34 1.35 43,553 33.75 2.25
2017-11-21 1.34 1.36 1.33 1.33 182,903 33.25 2.22
2017-11-20 1.34 1.37 1.3 1.33 134,509 33.25 2.22
2017-11-17 1.3 1.36 1.29 1.33 157,737 33.25 2.22
2017-11-16 1.28 1.32 1.28 1.3 114,497 32.5 2.17
2017-11-15 1.31 1.32 1.28 1.3 120,001 32.5 2.17
2017-11-14 1.23 1.3 1.2 1.29 184,184 32.33 2.16
2017-11-13 1.25 1.27 1.23 1.23 115,950 30.75 2.05
2017-11-10 1.28 1.31 1.26 1.27 125,375 31.75 2.12
2017-11-09 1.24 1.31 1.24 1.26 193,485 31.5 2.1
2017-11-08 1.3 1.35 1.25 1.28 194,503 18.29 2.02
2017-11-07 1.31 1.31 1.28 1.3 111,860 18.57 2.05
2017-11-06 1.28 1.33 1.26 1.32 250,752 18.86 2.09
2017-11-03 1.3 1.31 1.22 1.26 226,868 18 1.99
2017-11-02 1.33 1.35 1.3 1.31 111,841 18.71 2.07
2017-11-01 1.32 1.35 1.31 1.34 116,826 19.14 2.12
2017-10-31 1.34 1.34 1.31 1.32 111,103 18.79 2.08
2017-10-30 1.3 1.34 1.3 1.33 168,316 19 2.1
2017-10-27 1.29 1.34 1.29 1.32 229,176 18.86 2.09
2017-10-26 1.38 1.4 1.3 1.31 192,642 18.71 2.07
2017-10-25 1.4 1.43 1.37 1.39 145,614 19.86 2.2
2017-10-24 1.43 1.44 1.4 1.41 109,781 20.07 2.22
2017-10-23 1.45 1.46 1.43 1.43 135,019 20.43 2.26
2017-10-20 1.46 1.49 1.43 1.47 179,257 21 2.32
2017-10-19 1.45 1.48 1.45 1.46 177,594 20.86 2.31
2017-10-18 1.49 1.51 1.47 1.47 139,932 21 2.32
2017-10-17 1.46 1.49 1.45 1.49 172,971 21.21 2.35
2017-10-16 1.53 1.56 1.48 1.48 315,655 21.14 2.34
2017-10-13 1.56 1.58 1.55 1.56 105,691 22.29 2.46
2017-10-12 1.59 1.6 1.55 1.56 98,619 22.29 2.46
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 Ratio65.57

Avino Silver Historical PS ratio: Past 5 years

Max PS Ratio8.57Jul 15,2016
Min PS Ratio1.74Jan 15,2016
Avg PS Ratio3.1

ASM Industry Peers

Company Price Change (%)
Alexco Resource (AXU)1.310.04 (2.96%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Pan American Silver (PAAS)15.510.1 (0.64%)
Bunker Hill Mng (BHLL)1.370 (0%)
Mag Silver (MAG)10.360.06 (0.58%)
Mag Silver (MAG)10.360.06 (0.58%)
Fortuna Silver Mines (FSM)4.620.02 (0.43%)

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 $1.33 and traded with a volume of 113,850 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.