Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.050	2.060	2.030	2.030	1.673	8,622
2023-03-17	1.960	2.080	1.960	2.070	1.706	36,920
2023-03-16	1.900	1.900	1.900	1.900	1.566	501
2023-03-15	1.920	1.960	1.900	1.900	1.566	6,089
2023-03-14	1.920	1.930	1.920	1.930	1.590	5,340
2023-03-13	1.940	1.950	1.910	1.940	1.599	4,574
2023-03-10	1.880	1.880	1.860	1.860	1.533	800
2023-03-09	1.880	1.890	1.880	1.880	1.549	10,200
2023-03-08	1.900	1.900	1.900	1.900	1.566	0
2023-03-07	1.900	1.900	1.900	1.900	1.566	0
2023-03-06	1.860	1.940	1.860	1.900	1.566	2,805
2023-03-03	1.880	1.880	1.880	1.880	1.549	0
2023-03-02	1.960	1.960	1.880	1.880	1.549	750
2023-03-01	1.910	1.910	1.910	1.910	1.574	1,202
2023-02-28	1.880	1.960	1.860	1.900	1.566	7,104
2023-02-27	1.910	1.920	1.900	1.900	1.566	2,707
2023-02-24	1.890	1.910	1.890	1.890	1.549	900
2023-02-23	1.900	1.900	1.900	1.900	1.557	0
2023-02-22	1.900	1.900	1.900	1.900	1.557	0
2023-02-21	2.020	2.020	1.900	1.900	1.557	4,300
2023-02-17	1.920	1.920	1.880	1.900	1.557	3,000
2023-02-16	1.640	1.980	1.500	1.950	1.598	14,681
2023-02-15	1.900	1.930	1.890	1.890	1.549	8,110
2023-02-14	1.980	1.980	1.930	1.940	1.590	9,660
2023-02-13	2.000	2.000	1.950	1.960	1.606	3,556
2023-02-10	1.950	1.950	1.950	1.950	1.598	0
2023-02-09	2.000	2.000	1.940	1.950	1.598	25,300
2023-02-08	2.000	2.000	2.000	2.000	1.639	0
2023-02-07	2.000	2.010	2.000	2.000	1.639	1,700
2023-02-06	1.980	1.980	1.970	1.970	1.615	2,900
2023-02-03	1.980	1.990	1.940	1.980	1.623	10,780
2023-02-02	2.040	2.050	2.000	2.000	1.639	8,123
2023-02-01	1.990	2.050	1.980	2.040	1.672	13,200
2023-01-31	1.980	2.010	1.950	1.990	1.631	6,207
2023-01-30	2.000	2.000	1.930	1.970	1.615	3,750
2023-01-27	2.000	2.020	1.980	2.020	1.647	2,000
2023-01-26	2.080	2.090	2.000	2.000	1.631	6,600
2023-01-25	2.040	2.060	2.000	2.030	1.656	7,600
2023-01-24	2.010	2.060	1.990	2.060	1.680	2,425
2023-01-23	1.990	2.040	1.990	2.040	1.664	3,006
2023-01-20	2.010	2.050	1.970	2.000	1.631	5,910
2023-01-19	2.000	2.020	1.970	2.010	1.639	4,751
2023-01-18	2.020	2.020	1.980	2.000	1.631	8,987
2023-01-17	2.100	2.100	1.980	2.010	1.639	4,348
2023-01-16	2.050	2.100	2.050	2.060	1.680	1,218
2023-01-13	2.040	2.100	2.040	2.080	1.696	11,095
2023-01-12	2.020	2.040	1.990	2.040	1.664	6,415
2023-01-11	2.060	2.060	2.010	2.020	1.647	3,825
2023-01-10	1.990	1.990	1.980	1.990	1.623	8,800
2023-01-09	1.960	1.980	1.950	1.980	1.615	3,630
2023-01-06	1.890	1.980	1.890	1.980	1.615	11,538
2023-01-05	1.880	1.920	1.870	1.920	1.566	1,602
2023-01-04	1.850	1.950	1.840	1.940	1.582	35,804
2023-01-03	1.870	1.890	1.850	1.850	1.509	5,480
2022-12-30	1.810	1.810	1.810	1.810	1.476	3,800
2022-12-29	1.800	1.830	1.790	1.830	1.492	5,810
2022-12-28	1.830	1.830	1.800	1.800	1.460	17,500
2022-12-23	1.810	1.810	1.810	1.810	1.468	805
2022-12-22	1.800	1.820	1.790	1.820	1.476	12,603
2022-12-21	1.880	1.880	1.850	1.850	1.500	7,802

← NewerPage 16 of 21 · 1,259 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.