Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.570	1.690	1.570	1.690	1.459	7,207
2023-12-01	1.630	1.710	1.630	1.690	1.459	10,696
2023-11-30	1.670	1.750	1.670	1.750	1.511	3,800
2023-11-29	1.770	1.780	1.600	1.640	1.416	5,930
2023-11-28	1.660	1.670	1.650	1.670	1.433	1,300
2023-11-27	1.680	1.690	1.680	1.680	1.441	1,800
2023-11-24	1.700	1.700	1.700	1.700	1.459	0
2023-11-23	1.660	1.700	1.660	1.700	1.459	3,000
2023-11-22	1.670	1.670	1.670	1.670	1.433	100
2023-11-21	1.580	1.650	1.580	1.650	1.416	32,824
2023-11-20	1.600	1.620	1.570	1.590	1.364	5,802
2023-11-17	1.640	1.680	1.640	1.640	1.407	4,103
2023-11-16	1.600	1.650	1.600	1.640	1.407	29,801
2023-11-15	1.590	1.610	1.590	1.610	1.381	13,900
2023-11-14	1.590	1.680	1.590	1.630	1.399	32,287
2023-11-13	1.780	1.780	1.630	1.630	1.399	1,072
2023-11-10	1.600	1.600	1.510	1.570	1.347	46,427
2023-11-09	1.740	1.740	1.600	1.600	1.373	8,140
2023-11-08	1.610	1.670	1.600	1.600	1.373	2,573
2023-11-07	1.630	1.670	1.600	1.620	1.390	29,712
2023-11-06	1.690	1.700	1.690	1.690	1.450	3,760
2023-11-03	1.730	1.740	1.710	1.710	1.467	13,600
2023-11-02	1.730	1.780	1.730	1.730	1.484	4,400
2023-11-01	1.750	1.750	1.750	1.750	1.502	0
2023-10-31	1.790	1.790	1.750	1.750	1.502	1,100
2023-10-30	1.800	1.800	1.800	1.800	1.544	10,980
2023-10-27	1.800	1.800	1.790	1.800	1.536	33,053
2023-10-26	1.800	1.800	1.800	1.800	1.536	300
2023-10-25	1.800	1.820	1.800	1.820	1.553	5,740
2023-10-24	1.820	1.820	1.810	1.820	1.553	4,650
2023-10-23	1.970	1.970	1.830	1.830	1.561	22,937
2023-10-20	1.910	1.910	1.890	1.890	1.613	900
2023-10-19	1.860	1.860	1.860	1.860	1.587	0
2023-10-18	1.940	1.940	1.860	1.860	1.587	6,230
2023-10-17	1.900	1.900	1.900	1.900	1.621	0
2023-10-16	1.920	1.920	1.900	1.900	1.621	358
2023-10-13	1.940	1.940	1.940	1.940	1.655	700
2023-10-12	1.880	1.900	1.880	1.900	1.621	3,700
2023-10-11	1.850	1.960	1.850	1.920	1.638	8,000
2023-10-10	1.850	1.930	1.850	1.930	1.647	5,110
2023-10-06	1.850	1.920	1.850	1.920	1.638	410
2023-10-05	1.860	1.860	1.850	1.850	1.578	200
2023-10-04	1.840	1.870	1.790	1.870	1.596	1,900
2023-10-03	1.870	1.870	1.860	1.860	1.587	400
2023-10-02	1.970	1.970	1.810	1.850	1.578	1,230
2023-09-29	1.820	1.820	1.820	1.820	1.553	612
2023-09-28	1.820	1.820	1.780	1.780	1.519	904
2023-09-27	1.780	1.860	1.780	1.840	1.561	1,169
2023-09-26	1.920	1.920	1.850	1.850	1.570	5,155
2023-09-25	1.920	1.920	1.900	1.920	1.629	2,022
2023-09-22	2.000	2.050	2.000	2.010	1.706	6,000
2023-09-21	1.940	1.960	1.940	1.960	1.663	2,300
2023-09-20	2.020	2.020	1.900	1.900	1.612	14,301
2023-09-19	2.020	2.020	1.960	1.960	1.663	942
2023-09-18	1.990	1.990	1.990	1.990	1.689	0
2023-09-15	1.920	1.990	1.920	1.990	1.689	3,700
2023-09-14	2.000	2.000	1.960	1.960	1.663	3,420
2023-09-13	2.090	2.100	2.010	2.010	1.706	1,993
2023-09-12	2.000	2.020	2.000	2.020	1.714	2,600
2023-09-11	2.000	2.000	2.000	2.000	1.697	140

← NewerPage 13 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.