Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.480	1.490	1.460	1.470	1.294	5,462
2024-02-29	1.520	1.540	1.420	1.470	1.294	2,200
2024-02-28	1.450	1.460	1.420	1.420	1.250	3,100
2024-02-27	1.480	1.480	1.400	1.410	1.232	9,725
2024-02-26	1.480	1.480	1.480	1.480	1.293	100
2024-02-23	1.450	1.450	1.450	1.450	1.267	0
2024-02-22	1.520	1.520	1.450	1.450	1.267	19,050
2024-02-21	1.500	1.510	1.490	1.510	1.320	7,056
2024-02-20	1.540	1.540	1.510	1.510	1.320	2,900
2024-02-16	1.510	1.530	1.500	1.520	1.328	4,480
2024-02-15	1.590	1.590	1.550	1.550	1.354	5,600
2024-02-14	1.570	1.570	1.570	1.570	1.372	0
2024-02-13	1.560	1.590	1.530	1.570	1.372	4,345
2024-02-12	1.550	1.550	1.510	1.510	1.320	1,910
2024-02-09	1.560	1.560	1.560	1.560	1.363	2,214
2024-02-08	1.520	1.520	1.520	1.520	1.328	0
2024-02-07	1.550	1.550	1.510	1.520	1.328	2,786
2024-02-06	1.550	1.550	1.550	1.550	1.354	0
2024-02-05	1.510	1.550	1.510	1.550	1.354	4,840
2024-02-02	1.580	1.580	1.550	1.570	1.372	1,500
2024-02-01	1.570	1.580	1.570	1.570	1.372	7,300
2024-01-31	1.600	1.600	1.570	1.570	1.372	1,700
2024-01-30	1.580	1.600	1.580	1.590	1.389	300
2024-01-29	1.560	1.590	1.530	1.580	1.372	16,727
2024-01-26	1.600	1.600	1.590	1.590	1.381	5,205
2024-01-25	1.600	1.600	1.600	1.600	1.389	100
2024-01-24	1.600	1.610	1.570	1.610	1.398	1,600
2024-01-23	1.620	1.620	1.570	1.580	1.372	3,447
2024-01-22	1.560	1.600	1.560	1.600	1.389	6,241
2024-01-19	1.600	1.610	1.580	1.590	1.381	3,465
2024-01-18	1.640	1.640	1.580	1.600	1.389	1,728
2024-01-17	1.600	1.620	1.600	1.620	1.407	722
2024-01-16	1.630	1.660	1.620	1.620	1.407	5,201
2024-01-15	1.650	1.650	1.650	1.650	1.433	0
2024-01-12	1.670	1.670	1.650	1.650	1.433	2,100
2024-01-11	1.640	1.640	1.640	1.640	1.424	800
2024-01-10	1.620	1.620	1.600	1.600	1.389	5,800
2024-01-09	1.640	1.640	1.610	1.620	1.407	706
2024-01-08	1.670	1.670	1.640	1.640	1.424	200
2024-01-05	1.620	1.630	1.620	1.630	1.415	2,600
2024-01-04	1.660	1.660	1.640	1.640	1.424	2,000
2024-01-03	1.670	1.670	1.670	1.670	1.450	0
2024-01-02	1.560	1.710	1.560	1.670	1.450	4,050
2023-12-29	1.650	1.650	1.650	1.650	1.433	0
2023-12-28	1.670	1.670	1.650	1.650	1.433	4,100
2023-12-27	1.690	1.700	1.680	1.690	1.459	3,000
2023-12-22	1.690	1.710	1.690	1.710	1.476	400
2023-12-21	1.600	1.670	1.600	1.660	1.433	3,997
2023-12-20	1.630	1.660	1.630	1.660	1.433	2,900
2023-12-19	1.630	1.650	1.620	1.650	1.424	8,809
2023-12-18	1.600	1.610	1.600	1.610	1.390	4,975
2023-12-15	1.630	1.650	1.600	1.600	1.381	3,021
2023-12-14	1.680	1.680	1.620	1.640	1.416	1,250
2023-12-13	1.670	1.670	1.570	1.600	1.381	8,267
2023-12-12	1.590	1.590	1.590	1.590	1.372	500
2023-12-11	1.570	1.580	1.570	1.580	1.364	6,402
2023-12-08	1.600	1.600	1.580	1.580	1.364	903
2023-12-07	1.580	1.620	1.570	1.570	1.355	3,503
2023-12-06	1.750	1.750	1.620	1.620	1.398	4,200
2023-12-05	1.690	1.690	1.690	1.690	1.459	0

← NewerPage 12 of 21 · 1,258 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.