Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.480	2.550	2.470	2.550	1.982	40,660
2022-03-31	2.460	2.470	2.460	2.470	1.919	6,401
2022-03-30	2.350	2.450	2.350	2.450	1.904	1,200
2022-03-29	2.430	2.450	2.420	2.440	1.888	4,400
2022-03-28	2.480	2.480	2.420	2.420	1.873	5,625
2022-03-25	2.440	2.480	2.440	2.480	1.919	7,560
2022-03-24	2.400	2.480	2.400	2.460	1.904	7,274
2022-03-23	2.450	2.470	2.390	2.470	1.912	21,820
2022-03-22	2.370	2.390	2.370	2.390	1.850	6,143
2022-03-21	2.350	2.420	2.350	2.420	1.873	12,250
2022-03-18	2.410	2.410	2.380	2.380	1.842	490
2022-03-17	2.350	2.460	2.350	2.460	1.904	28,000
2022-03-16	2.300	2.340	2.300	2.340	1.811	19,216
2022-03-15	2.350	2.350	2.270	2.320	1.795	15,434
2022-03-14	2.400	2.400	2.380	2.380	1.842	6,900
2022-03-11	2.390	2.410	2.390	2.410	1.865	5,032
2022-03-10	2.440	2.460	2.440	2.460	1.904	10,813
2022-03-09	2.420	2.430	2.400	2.400	1.857	12,214
2022-03-08	2.400	2.510	2.400	2.510	1.943	29,905
2022-03-07	2.320	2.470	2.320	2.420	1.873	18,404
2022-03-04	2.360	2.420	2.350	2.420	1.873	14,370
2022-03-03	2.300	2.340	2.280	2.300	1.780	38,800
2022-03-02	2.310	2.310	2.270	2.280	1.765	11,910
2022-03-01	2.150	2.310	2.150	2.270	1.757	10,400
2022-02-28	2.240	2.280	2.190	2.190	1.695	5,406
2022-02-25	2.250	2.250	2.250	2.250	1.741	1,371
2022-02-24	2.260	2.290	2.250	2.250	1.734	29,100
2022-02-23	2.300	2.320	2.260	2.260	1.741	10,901
2022-02-22	2.300	2.300	2.260	2.270	1.749	3,310
2022-02-18	2.290	2.300	2.270	2.300	1.772	2,650
2022-02-17	2.280	2.330	2.280	2.300	1.772	9,586
2022-02-16	2.230	2.250	2.230	2.250	1.734	34,583
2022-02-15	2.180	2.220	2.180	2.220	1.710	18,806
2022-02-14	2.240	2.240	2.210	2.230	1.718	7,240
2022-02-11	2.180	2.240	2.180	2.220	1.710	8,924
2022-02-10	2.170	2.170	2.150	2.160	1.664	15,330
2022-02-09	2.160	2.190	2.160	2.190	1.687	11,100
2022-02-08	2.180	2.190	2.170	2.170	1.672	12,487
2022-02-07	2.110	2.180	2.070	2.150	1.657	13,201
2022-02-04	2.160	2.160	2.150	2.150	1.657	1,161
2022-02-03	2.100	2.160	2.100	2.120	1.633	1,209
2022-02-02	2.180	2.180	2.080	2.100	1.618	3,300
2022-02-01	2.120	2.120	2.080	2.080	1.603	3,965
2022-01-31	2.030	2.100	2.030	2.100	1.618	7,949
2022-01-28	2.040	2.090	2.030	2.080	1.603	9,211
2022-01-27	2.050	2.060	2.010	2.030	1.556	6,527
2022-01-26	2.060	2.080	2.060	2.060	1.579	5,400
2022-01-25	2.060	2.110	2.060	2.110	1.618	4,800
2022-01-24	2.090	2.090	2.050	2.050	1.572	17,618
2022-01-21	2.150	2.150	2.120	2.120	1.625	13,100
2022-01-20	2.180	2.180	2.160	2.160	1.656	3,100
2022-01-19	2.100	2.250	2.050	2.210	1.694	29,105
2022-01-18	2.160	2.160	2.070	2.110	1.618	3,681
2022-01-17	2.080	2.140	2.080	2.130	1.633	3,606
2022-01-14	2.220	2.240	2.070	2.070	1.587	6,068
2022-01-13	2.180	2.220	2.180	2.220	1.702	5,253
2022-01-12	2.190	2.200	2.140	2.190	1.679	15,186
2022-01-11	2.150	2.180	2.150	2.180	1.671	7,277
2022-01-10	2.060	2.150	2.050	2.130	1.633	10,787
2022-01-07	2.100	2.120	2.100	2.120	1.625	5,502

← NewerPage 20 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.