Precious Metals And Mining Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.660 | 4.670 | 4.480 | 4.510 | 4.413 | 9,218 |
| 2026-01-28 | 4.550 | 4.660 | 4.420 | 4.660 | 4.560 | 34,266 |
| 2026-01-27 | 4.480 | 4.480 | 4.400 | 4.480 | 4.384 | 3,325 |
| 2026-01-26 | 4.400 | 4.560 | 4.390 | 4.500 | 4.404 | 75,842 |
| 2026-01-23 | 4.340 | 4.450 | 4.290 | 4.420 | 4.325 | 65,766 |
| 2026-01-22 | 4.070 | 4.300 | 4.070 | 4.300 | 4.208 | 51,509 |
| 2026-01-21 | 4.350 | 4.350 | 4.130 | 4.190 | 4.100 | 42,265 |
| 2026-01-20 | 4.250 | 4.400 | 4.250 | 4.310 | 4.218 | 7,992 |
| 2026-01-19 | 5.040 | 5.050 | 4.220 | 4.220 | 4.130 | 5,878 |
| 2026-01-16 | 4.080 | 4.080 | 4.050 | 4.060 | 3.973 | 3,279 |
| 2026-01-15 | 4.050 | 4.210 | 4.050 | 4.080 | 3.993 | 9,920 |
| 2026-01-14 | 3.960 | 4.200 | 3.960 | 4.200 | 4.110 | 2,875 |
| 2026-01-13 | 4.000 | 4.020 | 3.950 | 4.020 | 3.934 | 3,904 |
| 2026-01-12 | 3.860 | 4.060 | 3.860 | 4.020 | 3.934 | 5,746 |
| 2026-01-09 | 3.780 | 3.850 | 3.750 | 3.820 | 3.738 | 9,805 |
| 2026-01-08 | 3.770 | 3.770 | 3.740 | 3.740 | 3.660 | 1,804 |
| 2026-01-07 | 3.800 | 3.800 | 3.450 | 3.650 | 3.572 | 24,003 |
| 2026-01-06 | 3.770 | 3.830 | 3.770 | 3.820 | 3.738 | 13,600 |
| 2026-01-05 | 3.810 | 3.900 | 3.810 | 3.870 | 3.787 | 3,575 |
| 2026-01-02 | 3.890 | 3.890 | 3.710 | 3.770 | 3.689 | 3,060 |
| 2025-12-31 | 3.810 | 3.810 | 3.810 | 3.810 | 3.728 | 0 |
| 2025-12-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.719 | 214 |
| 2025-12-29 | 3.610 | 3.850 | 3.610 | 3.800 | 3.709 | 4,206 |
| 2025-12-24 | 3.840 | 3.900 | 3.840 | 3.900 | 3.806 | 6,649 |
| 2025-12-23 | 3.770 | 3.790 | 3.720 | 3.790 | 3.699 | 4,007 |
| 2025-12-22 | 3.680 | 3.810 | 3.680 | 3.780 | 3.689 | 13,536 |
| 2025-12-19 | 3.540 | 3.650 | 3.500 | 3.650 | 3.562 | 7,560 |
| 2025-12-18 | 3.530 | 3.600 | 3.530 | 3.600 | 3.514 | 2,065 |
| 2025-12-17 | 3.380 | 3.500 | 3.380 | 3.500 | 3.416 | 8,946 |
| 2025-12-16 | 3.330 | 3.340 | 3.320 | 3.320 | 3.240 | 2,610 |
| 2025-12-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.367 | 163 |
| 2025-12-12 | 3.450 | 3.550 | 3.430 | 3.470 | 3.387 | 14,499 |
| 2025-12-11 | 2.760 | 3.440 | 2.760 | 3.430 | 3.348 | 18,435 |
| 2025-12-10 | 3.390 | 3.420 | 3.390 | 3.420 | 3.338 | 3,400 |
| 2025-12-09 | 3.330 | 3.350 | 3.310 | 3.350 | 3.270 | 5,800 |
| 2025-12-08 | 3.300 | 3.330 | 3.300 | 3.330 | 3.250 | 707 |
| 2025-12-05 | 3.330 | 3.380 | 3.330 | 3.380 | 3.299 | 10,239 |
| 2025-12-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.240 | 103 |
| 2025-12-03 | 3.290 | 3.340 | 3.290 | 3.340 | 3.260 | 12,213 |
| 2025-12-02 | 3.360 | 3.360 | 3.260 | 3.290 | 3.211 | 11,710 |
| 2025-12-01 | 3.380 | 3.380 | 3.320 | 3.350 | 3.270 | 14,421 |
| 2025-11-28 | 3.300 | 3.370 | 3.300 | 3.370 | 3.289 | 30,133 |
| 2025-11-27 | 3.270 | 3.270 | 3.250 | 3.270 | 3.182 | 508 |
| 2025-11-26 | 3.170 | 3.300 | 3.170 | 3.300 | 3.211 | 18,576 |
| 2025-11-25 | 3.150 | 3.200 | 3.150 | 3.180 | 3.094 | 23,815 |
| 2025-11-24 | 3.040 | 3.140 | 3.040 | 3.090 | 3.007 | 5,200 |
| 2025-11-21 | 3.040 | 3.070 | 2.980 | 3.020 | 2.939 | 3,404 |
| 2025-11-20 | 3.130 | 3.150 | 3.020 | 3.020 | 2.939 | 5,825 |
| 2025-11-19 | 3.150 | 3.150 | 3.080 | 3.080 | 2.997 | 1,406 |
| 2025-11-18 | 3.130 | 3.130 | 3.080 | 3.080 | 2.997 | 426 |
| 2025-11-17 | 3.150 | 3.180 | 3.130 | 3.160 | 3.075 | 2,006 |
| 2025-11-14 | 3.100 | 3.120 | 3.100 | 3.120 | 3.036 | 204 |
| 2025-11-13 | 3.130 | 3.180 | 3.050 | 3.050 | 2.968 | 14,535 |
| 2025-11-12 | 3.080 | 3.120 | 3.030 | 3.120 | 3.036 | 11,000 |
| 2025-11-11 | 3.070 | 3.070 | 3.060 | 3.060 | 2.978 | 2,400 |
| 2025-11-10 | 3.030 | 3.080 | 3.020 | 3.080 | 2.997 | 8,401 |
| 2025-11-07 | 2.980 | 3.010 | 2.980 | 3.000 | 2.919 | 1,100 |
| 2025-11-06 | 2.970 | 2.970 | 2.950 | 2.950 | 2.870 | 3,000 |
| 2025-11-05 | 2.950 | 2.980 | 2.950 | 2.980 | 2.900 | 500 |
| 2025-11-04 | 3.010 | 3.010 | 2.910 | 2.910 | 2.832 | 2,497 |
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.