Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.300	4.320	4.230	4.270	4.207	5,800
2026-04-24	4.550	4.550	4.550	4.550	4.483	0
2026-04-23	4.550	4.550	4.550	4.550	4.483	0
2026-04-22	4.550	4.550	4.550	4.550	4.483	3,000
2026-04-21	4.220	4.220	4.200	4.200	4.138	809
2026-04-20	4.640	4.640	4.640	4.640	4.572	600
2026-04-17	4.310	4.520	4.310	4.460	4.395	7,818
2026-04-16	4.300	4.300	4.300	4.300	4.237	3,323
2026-04-15	4.210	4.270	4.210	4.250	4.188	12,107
2026-04-14	4.420	4.450	4.300	4.350	4.286	30,828
2026-04-13	4.020	4.420	4.020	4.420	4.355	19,778
2026-04-10	4.370	4.370	4.370	4.370	4.306	104
2026-04-09	4.410	4.410	4.410	4.410	4.345	501
2026-04-08	4.300	4.300	4.220	4.270	4.207	1,900
2026-04-07	4.110	4.130	3.920	4.130	4.070	5,377
2026-04-06	4.170	4.170	3.930	4.140	4.079	6,591
2026-04-02	4.220	4.220	4.100	4.140	4.079	2,302
2026-04-01	4.090	4.240	4.090	4.240	4.178	5,041
2026-03-31	3.820	3.990	3.820	3.990	3.932	4,837
2026-03-30	3.800	3.860	3.780	3.790	3.725	3,586
2026-03-27	3.820	3.820	3.770	3.770	3.705	402
2026-03-26	3.790	3.790	3.790	3.790	3.725	0
2026-03-25	3.690	3.810	3.690	3.790	3.725	1,802
2026-03-24	3.680	3.690	3.530	3.690	3.626	2,100
2026-03-23	3.360	3.770	3.360	3.680	3.617	3,671
2026-03-20	3.690	3.690	3.500	3.500	3.440	3,986
2026-03-19	3.410	3.780	3.360	3.690	3.626	18,683
2026-03-18	4.040	4.040	3.970	3.970	3.902	650
2026-03-17	4.050	4.120	3.990	4.000	3.931	9,985
2026-03-16	3.960	4.100	3.960	4.040	3.970	4,803
2026-03-13	4.580	4.580	3.950	4.000	3.931	20,844
2026-03-12	4.600	4.600	4.250	4.260	4.187	7,522
2026-03-11	4.530	4.530	4.450	4.460	4.383	2,326
2026-03-10	4.380	4.640	4.380	4.560	4.481	6,001
2026-03-09	4.750	4.750	4.350	4.350	4.275	10,634
2026-03-06	4.740	4.740	4.600	4.720	4.639	425
2026-03-05	4.730	4.730	4.600	4.600	4.521	3,414
2026-03-04	4.810	4.810	4.700	4.750	4.668	1,715
2026-03-03	4.910	4.910	4.800	4.800	4.717	2,274
2026-03-02	4.930	4.950	4.910	4.910	4.825	2,474
2026-02-27	4.940	4.940	4.800	4.910	4.825	2,214
2026-02-26	4.780	4.890	4.780	4.870	4.776	4,828
2026-02-25	4.700	4.770	4.700	4.770	4.678	1,921
2026-02-24	4.630	4.690	4.620	4.670	4.580	6,505
2026-02-23	4.610	4.630	4.490	4.600	4.511	22,930
2026-02-20	4.410	4.490	4.380	4.490	4.404	15,438
2026-02-19	4.400	4.430	4.230	4.420	4.335	6,061
2026-02-18	4.300	4.500	4.220	4.450	4.364	13,928
2026-02-17	4.410	4.450	3.940	4.370	4.286	6,168
2026-02-13	4.430	4.500	4.340	4.450	4.364	2,213
2026-02-12	4.460	4.500	4.220	4.350	4.266	14,468
2026-02-11	4.500	4.500	4.390	4.450	4.364	10,172
2026-02-10	4.230	4.350	4.230	4.350	4.266	6,602
2026-02-09	4.250	4.300	4.120	4.230	4.149	16,593
2026-02-06	4.070	4.140	4.070	4.110	4.031	14,116
2026-02-05	4.120	4.170	4.050	4.050	3.972	17,753
2026-02-04	4.250	4.330	4.190	4.190	4.109	13,229
2026-02-03	4.170	4.180	4.140	4.170	4.090	2,858
2026-02-02	4.140	4.140	4.060	4.090	4.011	3,937
2026-01-30	4.210	4.310	4.090	4.140	4.060	23,967

← NewerPage 3 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.