Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.740	1.740	1.730	1.740	1.387	521
2022-09-22	1.620	1.800	1.620	1.770	1.411	9,073
2022-09-21	1.670	1.670	1.500	1.610	1.283	19,265
2022-09-20	1.760	1.760	1.650	1.700	1.355	3,856
2022-09-19	1.760	1.760	1.760	1.760	1.403	1,202
2022-09-16	1.700	1.760	1.700	1.760	1.403	5,713
2022-09-15	1.880	1.880	1.780	1.780	1.419	1,222
2022-09-14	1.850	1.850	1.850	1.850	1.474	101
2022-09-13	1.850	1.870	1.830	1.870	1.490	5,712
2022-09-12	1.830	1.850	1.810	1.820	1.450	9,700
2022-09-09	1.810	1.810	1.810	1.810	1.442	3,348
2022-09-08	1.760	1.790	1.760	1.760	1.403	5,302
2022-09-07	1.790	1.810	1.770	1.810	1.442	880
2022-09-06	1.730	1.740	1.710	1.740	1.387	2,404
2022-09-02	1.760	1.760	1.750	1.750	1.395	981
2022-09-01	1.700	1.700	1.690	1.690	1.347	334
2022-08-31	1.740	1.740	1.740	1.740	1.387	101
2022-08-30	1.760	1.760	1.750	1.750	1.395	505
2022-08-29	1.830	1.830	1.760	1.760	1.395	1,886
2022-08-26	1.870	1.870	1.870	1.870	1.482	442
2022-08-25	1.840	1.890	1.840	1.890	1.498	1,088
2022-08-24	1.840	1.840	1.840	1.840	1.458	100
2022-08-23	1.840	1.840	1.840	1.840	1.458	1,000
2022-08-22	1.810	1.810	1.810	1.810	1.434	106
2022-08-19	1.750	1.850	1.750	1.850	1.466	450
2022-08-18	1.900	1.900	1.900	1.900	1.506	1,500
2022-08-17	1.900	1.900	1.880	1.880	1.490	4,140
2022-08-16	1.910	1.910	1.910	1.910	1.513	604
2022-08-15	1.920	1.930	1.920	1.930	1.529	215
2022-08-12	1.920	1.970	1.920	1.970	1.561	4,415
2022-08-11	1.900	1.900	1.890	1.900	1.506	6,392
2022-08-10	1.860	1.900	1.860	1.900	1.506	2,700
2022-08-09	1.850	1.850	1.800	1.820	1.442	1,696
2022-08-08	1.850	1.860	1.850	1.850	1.466	4,509
2022-08-05	1.700	1.800	1.700	1.790	1.418	29,970
2022-08-04	1.850	1.850	1.850	1.850	1.466	0
2022-08-03	1.850	1.850	1.850	1.850	1.466	0
2022-08-02	1.810	1.850	1.810	1.850	1.466	993
2022-07-29	1.740	1.750	1.700	1.750	1.387	605
2022-07-28	1.770	1.800	1.760	1.760	1.395	3,830
2022-07-27	1.730	1.730	1.730	1.730	1.363	0
2022-07-26	1.730	1.730	1.730	1.730	1.363	100
2022-07-25	1.750	1.750	1.690	1.690	1.331	2,977
2022-07-22	1.680	1.680	1.670	1.680	1.324	3,606
2022-07-21	1.660	1.660	1.640	1.640	1.292	1,789
2022-07-20	1.640	1.640	1.530	1.610	1.268	8,756
2022-07-19	1.630	1.630	1.620	1.620	1.276	5,850
2022-07-18	1.620	1.620	1.610	1.610	1.268	2,201
2022-07-15	1.600	1.600	1.540	1.590	1.253	23,398
2022-07-14	1.650	1.700	1.600	1.600	1.261	3,836
2022-07-13	1.700	1.740	1.600	1.720	1.355	12,736
2022-07-12	1.740	1.740	1.720	1.740	1.371	407
2022-07-11	1.800	1.800	1.800	1.800	1.418	2,135
2022-07-08	1.870	1.870	1.800	1.800	1.418	3,855
2022-07-07	1.940	1.950	1.880	1.880	1.481	4,870
2022-07-06	1.980	1.980	1.850	1.850	1.457	8,505
2022-07-05	1.990	2.000	1.990	2.000	1.576	475
2022-07-04	2.060	2.060	2.000	2.000	1.576	1,100
2022-06-30	2.090	2.090	2.050	2.050	1.615	2,150
2022-06-29	2.070	2.080	2.070	2.070	1.631	1,179

← NewerPage 18 of 21 · 1,254 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.