Precious Metals And Mining Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.900	1.900	1.900	1.900	1.722	522
2024-08-21	1.900	1.900	1.900	1.900	1.722	4,301
2024-08-20	1.900	1.900	1.880	1.880	1.704	5,900
2024-08-19	1.910	1.990	1.910	1.910	1.732	45,699
2024-08-16	1.860	1.900	1.860	1.900	1.722	764
2024-08-15	1.850	1.890	1.810	1.870	1.695	5,630
2024-08-14	1.840	1.840	1.840	1.840	1.668	478
2024-08-13	1.790	1.840	1.790	1.840	1.668	4,750
2024-08-12	1.840	1.840	1.770	1.770	1.605	1,390
2024-08-09	1.620	1.680	1.620	1.680	1.523	400
2024-08-08	1.610	1.630	1.570	1.630	1.478	41,035
2024-08-07	1.710	1.710	1.620	1.620	1.469	3,960
2024-08-06	1.720	1.720	1.700	1.700	1.541	3,440
2024-08-02	1.840	1.840	1.770	1.770	1.605	7,200
2024-08-01	1.850	1.860	1.850	1.850	1.677	4,000
2024-07-31	1.810	1.860	1.810	1.860	1.686	1,354
2024-07-30	1.800	1.800	1.790	1.800	1.623	4,400
2024-07-29	1.790	1.790	1.790	1.790	1.614	0
2024-07-26	1.770	1.790	1.770	1.790	1.614	10,100
2024-07-25	1.650	1.770	1.650	1.770	1.596	6,257
2024-07-24	1.800	1.820	1.800	1.820	1.641	6,510
2024-07-23	1.800	1.800	1.790	1.790	1.614	1,050
2024-07-22	1.830	1.830	1.800	1.800	1.623	200
2024-07-19	1.850	1.850	1.810	1.810	1.632	2,700
2024-07-18	1.880	1.890	1.830	1.830	1.650	920
2024-07-17	1.860	1.900	1.860	1.880	1.695	12,165
2024-07-16	1.860	1.900	1.860	1.900	1.713	4,501
2024-07-15	1.890	1.900	1.860	1.860	1.677	300
2024-07-12	1.880	1.890	1.880	1.880	1.695	6,525
2024-07-11	1.830	1.840	1.830	1.840	1.659	1,800
2024-07-10	1.750	1.800	1.750	1.800	1.623	7,473
2024-07-09	1.760	1.760	1.740	1.740	1.569	3,000
2024-07-08	1.780	1.780	1.780	1.780	1.605	0
2024-07-05	1.780	1.780	1.780	1.780	1.605	0
2024-07-04	1.740	1.780	1.740	1.780	1.605	5,122
2024-07-03	1.710	1.740	1.700	1.740	1.569	7,650
2024-07-02	1.790	1.790	1.710	1.710	1.542	1,121
2024-06-28	1.640	1.670	1.640	1.650	1.488	1,700
2024-06-27	1.700	1.700	1.700	1.700	1.524	0
2024-06-26	1.650	1.700	1.650	1.700	1.524	1,125
2024-06-25	1.670	1.670	1.670	1.670	1.497	0
2024-06-24	1.670	1.710	1.670	1.670	1.497	2,788
2024-06-21	1.730	1.730	1.730	1.730	1.550	0
2024-06-20	1.730	1.730	1.730	1.730	1.550	900
2024-06-19	1.700	1.700	1.690	1.690	1.515	200
2024-06-18	1.600	1.670	1.600	1.670	1.497	34,400
2024-06-17	1.670	1.670	1.600	1.600	1.434	5,479
2024-06-14	1.720	1.730	1.690	1.690	1.515	600
2024-06-13	1.740	1.740	1.740	1.740	1.559	524
2024-06-12	1.670	1.670	1.630	1.670	1.497	900
2024-06-11	1.700	1.700	1.700	1.700	1.524	300
2024-06-10	1.710	1.710	1.670	1.670	1.497	4,165
2024-06-07	1.820	1.820	1.700	1.720	1.541	1,400
2024-06-06	1.760	1.820	1.760	1.820	1.631	2,100
2024-06-05	1.740	1.740	1.730	1.740	1.559	900
2024-06-04	1.730	1.730	1.720	1.720	1.541	2,400
2024-06-03	1.750	1.760	1.750	1.760	1.577	3,701
2024-05-31	1.780	1.810	1.750	1.750	1.568	2,000
2024-05-30	1.800	1.820	1.780	1.780	1.586	4,213
2024-05-29	1.780	1.800	1.780	1.800	1.604	1,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0100 CAD
2026-08-31	0.0100 CAD
2026-07-31	0.0100 CAD
2026-06-30	0.0100 CAD
2026-05-29	0.0100 CAD
2026-04-30	0.0100 CAD
2026-03-31	0.0100 CAD
2026-02-27	0.0100 CAD
2026-01-30	0.0100 CAD
2025-12-31	0.0100 CAD
2025-11-28	0.0100 CAD
2025-10-31	0.0100 CAD
2025-09-29	0.0100 CAD
2025-08-29	0.0100 CAD
2025-07-31	0.0100 CAD
2025-06-30	0.0100 CAD
2025-05-30	0.0100 CAD
2025-04-30	0.0100 CAD
2025-03-31	0.0100 CAD
2025-02-28	0.0100 CAD
2025-01-31	0.0100 CAD
2024-12-31	0.0100 CAD
2024-11-29	0.0100 CAD
2024-10-31	0.0100 CAD
2024-09-27	0.0100 CAD
2024-08-30	0.0100 CAD
2024-07-31	0.0100 CAD
2024-06-28	0.0100 CAD
2024-05-31	0.0100 CAD
2024-04-29	0.0100 CAD
2024-03-27	0.0100 CAD
2024-02-28	0.0100 CAD
2024-01-30	0.0100 CAD
2023-12-28	0.0100 CAD
2023-11-29	0.0100 CAD
2023-10-30	0.0100 CAD
2023-09-28	0.0100 CAD
2023-08-30	0.0100 CAD
2023-07-28	0.0100 CAD
2023-06-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.