NYSE American · ASM · stock
Avino Silver & Gold Mines Ltd. (ASM) stock price history
Every NYSE American trading session of Avino Silver & Gold Mines Ltd. from Nov 21, 2005 to Sep 28, 2026: 5,244 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASM adjusted close, 2005 to 2026
- $11.24
- All time high, 2026
- $11.99
- 52 week high, $4.05 low
- 5,244
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ASM key facts
- Avino Silver & Gold Mines Ltd. (ASM) closed at $5.61 on Sep 28, 2026 on NYSE American.
- ASM's all time high close is $11.24, set on Jan 28, 2026; its all time low close is $0.2300 on Dec 3, 2008.
- ASM's 52 week range is $4.05 to $11.99.
- ASM returned +9.8% over the year to Sep 28, 2026 and +592.6% over five years.
- Over ten years ASM returned +165%, +10.2% a year compounded.
- ASM's deepest drawdown was -94.1% from May 1, 2006 to Dec 3, 2008.
- DataCedar holds 5,244 daily sessions of ASM history from Nov 21, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASM price chart, 2005 to 2026
ASM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.9% |
| 3 months | -8.8% |
| 6 months | -5.6% |
| Year to date | -12.6% |
| 1 year | +9.8% |
| 3 years | +958.5% |
| 5 years | +592.6% |
| 10 years | +164.6% |
| Since Nov 21, 2005 | +315.6% |
| Compound annual growth, 20.9 years | +7.1% |
ASM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.24 on Jan 28, 2026
- All time low close
- $0.2300 on Dec 3, 2008
- 52 week high
- $11.99 on Jan 29, 2026
- 52 week low
- $4.05 on Nov 7, 2025
- Deepest drawdown
- -94.1% from May 1, 2006 to Dec 3, 2008, recovered Jul 10, 2025
- Best single session
- +57.1% on Nov 7, 2008
- Worst single session
- -54.5% on Nov 10, 2008
- Volatility, 1 year annualised
- 85.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 4.2×
- Best calendar year
- 2025, +606%
- Worst calendar year
- 2008, -74%
ASM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.41 | $11.99 | $5.15 | $5.61 | -9.7% | 920.3M | 185 |
| 2025 | $0.9100 | $6.98 | $0.8800 | $6.21 | +605.7% | 1.1B | 250 |
| 2024 | $0.5200 | $1.56 | $0.4400 | $0.8800 | +69.2% | 293.8M | 252 |
| 2023 | $0.6900 | $1.01 | $0.4000 | $0.5200 | -23.5% | 139.8M | 250 |
| 2022 | $0.8500 | $1.06 | $0.4800 | $0.6800 | -20.9% | 99.9M | 251 |
| 2021 | $1.37 | $2.82 | $0.7600 | $0.8600 | -33.8% | 453.3M | 252 |
| 2020 | $0.5900 | $1.49 | $0.2600 | $1.30 | +124.1% | 283.1M | 253 |
| 2019 | $0.6600 | $0.8100 | $0.3900 | $0.5800 | -4.9% | 89.1M | 252 |
| 2018 | $1.42 | $1.61 | $0.5000 | $0.6100 | -54.5% | 48.9M | 251 |
| 2017 | $1.40 | $2.13 | $1.14 | $1.34 | -2.2% | 68.6M | 251 |
| 2016 | $0.9000 | $3.14 | $0.7100 | $1.37 | +52.2% | 118.2M | 252 |
| 2015 | $1.26 | $1.97 | $0.8300 | $0.9000 | -28.6% | 19.8M | 252 |
| 2014 | $1.18 | $2.84 | $1.08 | $1.26 | +7.7% | 52.3M | 252 |
| 2013 | $1.95 | $1.95 | $0.7100 | $1.17 | -36.1% | 9.6M | 252 |
| 2012 | $1.42 | $2.54 | $1.07 | $1.83 | +28.9% | 6.7M | 250 |
| 2011 | $2.81 | $3.60 | $1.30 | $1.42 | -48.9% | 9.4M | 252 |
| 2010 | $0.7000 | $2.89 | $0.6300 | $2.78 | +286.1% | 5.1M | 252 |
| 2009 | $0.4200 | $0.9500 | $0.3000 | $0.7200 | +71.4% | 2.2M | 252 |
| 2008 | $1.67 | $1.79 | $0.2000 | $0.4200 | -73.9% | 3M | 253 |
| 2007 | $1.70 | $2.42 | $1.44 | $1.61 | -8.0% | 6.2M | 251 |
| 2006 | $1.65 | $4.00 | $1.32 | $1.75 | +7.4% | 9.1M | 251 |
| 2005 | $1.34 | $1.72 | $1.27 | $1.63 | n/a | 372.1K | 28 |
ASM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.61 | -23.2% |
| August 2026 | $7.30 | +37.0% |
| July 2026 | $5.33 | -15.9% |
| June 2026 | $6.34 | -13.4% |
| May 2026 | $7.32 | +13.7% |
| April 2026 | $6.44 | +1.9% |
| March 2026 | $6.32 | -34.3% |
| February 2026 | $9.62 | +7.0% |
| January 2026 | $8.99 | +44.8% |
| December 2025 | $6.21 | +10.9% |
| November 2025 | $5.60 | +20.4% |
| October 2025 | $4.65 | -11.4% |
About the ASM data
Daily bars. 5,244 sessions from Nov 21, 2005 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
ASM share price history
