Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.130	2.130	2.100	2.100	1.647	1,400
2022-06-27	2.160	2.160	2.150	2.150	1.686	835
2022-06-24	2.170	2.180	2.170	2.180	1.709	300
2022-06-23	2.220	2.220	2.130	2.130	1.670	818
2022-06-22	2.250	2.250	2.250	2.250	1.764	0
2022-06-21	2.250	2.250	2.250	2.250	1.764	400
2022-06-20	2.270	2.270	2.270	2.270	1.780	0
2022-06-17	2.270	2.270	2.270	2.270	1.780	402
2022-06-16	2.170	2.290	2.170	2.290	1.795	1,502
2022-06-15	2.110	2.140	2.110	2.140	1.678	1,285
2022-06-14	2.210	2.210	2.130	2.130	1.670	3,400
2022-06-13	2.330	2.330	2.200	2.240	1.756	4,734
2022-06-10	2.230	2.230	2.230	2.230	1.748	450
2022-06-09	2.230	2.230	2.220	2.220	1.741	611
2022-06-08	2.230	2.230	2.230	2.230	1.748	0
2022-06-07	2.250	2.250	2.230	2.230	1.748	920
2022-06-06	2.260	2.260	2.230	2.260	1.772	1,327
2022-06-03	2.330	2.330	2.280	2.280	1.788	2,772
2022-06-02	2.240	2.330	2.240	2.330	1.827	11,606
2022-06-01	2.200	2.200	2.200	2.200	1.725	0
2022-05-31	2.190	2.200	2.190	2.200	1.725	1,001
2022-05-30	2.200	2.200	2.200	2.200	1.725	2,100
2022-05-27	2.140	2.190	2.140	2.190	1.709	2,604
2022-05-26	2.140	2.140	2.140	2.140	1.670	135
2022-05-25	2.200	2.200	2.200	2.200	1.717	0
2022-05-24	2.150	2.200	2.150	2.200	1.717	8,701
2022-05-20	2.200	2.200	2.100	2.150	1.678	5,580
2022-05-19	2.130	2.170	2.130	2.130	1.662	4,600
2022-05-18	2.040	2.090	2.040	2.070	1.616	9,377
2022-05-17	2.210	2.210	2.040	2.060	1.608	18,791
2022-05-16	2.210	2.210	2.210	2.210	1.725	602
2022-05-13	2.220	2.220	2.210	2.210	1.725	728
2022-05-12	2.250	2.250	2.180	2.180	1.701	15,270
2022-05-11	2.260	2.290	2.260	2.270	1.772	3,117
2022-05-10	2.220	2.220	2.220	2.220	1.733	100
2022-05-09	2.300	2.300	2.230	2.230	1.740	5,398
2022-05-06	2.370	2.370	2.360	2.360	1.842	11,870
2022-05-05	2.400	2.410	2.360	2.380	1.858	9,900
2022-05-04	2.290	2.390	2.290	2.390	1.865	5,201
2022-05-03	2.330	2.360	2.330	2.360	1.842	4,402
2022-05-02	2.300	2.300	2.300	2.300	1.795	12,700
2022-04-29	2.250	2.350	2.250	2.280	1.779	2,611
2022-04-28	2.260	2.280	2.260	2.280	1.779	2,800
2022-04-27	2.320	2.340	2.310	2.310	1.795	12,005
2022-04-26	2.360	2.360	2.330	2.330	1.811	3,122
2022-04-25	2.460	2.460	2.390	2.390	1.857	9,123
2022-04-22	2.550	2.550	2.460	2.460	1.912	12,488
2022-04-21	2.550	2.550	2.550	2.550	1.982	4,315
2022-04-20	2.600	2.650	2.590	2.590	2.013	3,090
2022-04-19	2.660	2.680	2.620	2.680	2.083	1,316
2022-04-18	2.650	2.650	2.640	2.640	2.052	1,716
2022-04-14	2.600	2.690	2.600	2.690	2.090	7,628
2022-04-13	2.640	2.680	2.620	2.620	2.036	1,302
2022-04-12	2.600	2.670	2.600	2.670	2.075	7,602
2022-04-11	2.560	2.620	2.560	2.600	2.020	1,189
2022-04-08	2.360	2.540	2.360	2.540	1.974	5,205
2022-04-07	2.560	2.590	2.560	2.590	2.013	3,013
2022-04-06	2.570	2.570	2.570	2.570	1.997	1,035
2022-04-05	2.570	2.590	2.540	2.540	1.974	15,618
2022-04-04	2.570	2.580	2.550	2.560	1.989	7,004

← NewerPage 19 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.