Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	3.080	3.080	2.970	2.970	2.890	5,384
2025-10-31	2.950	2.970	2.950	2.970	2.890	1,006
2025-10-30	2.930	2.970	2.930	2.970	2.880	1,500
2025-10-29	2.900	2.940	2.900	2.920	2.832	5,016
2025-10-28	2.890	2.890	2.770	2.880	2.793	3,600
2025-10-27	3.000	3.000	2.700	2.880	2.793	14,635
2025-10-24	3.020	3.020	3.020	3.020	2.929	2,404
2025-10-23	3.130	3.130	3.000	3.000	2.909	4,423
2025-10-22	3.000	3.000	2.840	2.950	2.861	22,480
2025-10-21	3.050	3.050	2.950	3.000	2.909	3,225
2025-10-20	3.160	3.240	3.140	3.240	3.142	246,320
2025-10-17	3.240	3.240	3.150	3.170	3.074	82,901
2025-10-16	3.320	3.370	3.260	3.260	3.161	8,258
2025-10-15	3.250	3.300	3.240	3.300	3.200	26,131
2025-10-14	3.210	3.270	3.150	3.220	3.123	13,361
2025-10-10	3.150	3.150	3.120	3.150	3.055	4,701
2025-10-09	3.180	3.180	3.100	3.100	3.006	2,755
2025-10-08	3.120	3.200	3.120	3.200	3.103	99,165
2025-10-07	3.140	3.150	3.140	3.150	3.055	7,200
2025-10-06	3.090	3.180	3.090	3.130	3.035	53,625
2025-10-03	2.990	3.070	2.990	3.050	2.958	17,100
2025-10-02	3.030	3.030	3.010	3.030	2.938	20,200
2025-10-01	2.930	3.060	2.930	2.990	2.900	9,800
2025-09-30	2.980	3.070	2.940	3.070	2.977	6,101
2025-09-29	3.090	3.090	3.000	3.000	2.909	9,475
2025-09-26	2.900	3.010	2.900	3.010	2.909	5,504
2025-09-25	2.900	3.000	2.900	2.910	2.813	10,600
2025-09-24	2.900	2.930	2.850	2.930	2.832	6,106
2025-09-23	2.880	2.900	2.830	2.850	2.755	14,591
2025-09-22	2.950	2.970	2.720	2.880	2.784	27,516
2025-09-19	2.990	3.020	2.880	2.880	2.784	7,400
2025-09-18	3.020	3.020	2.970	2.970	2.871	2,903
2025-09-17	3.020	3.030	3.010	3.020	2.919	3,261
2025-09-16	3.070	3.070	3.040	3.040	2.938	800
2025-09-15	3.110	3.110	3.080	3.080	2.977	4,858
2025-09-12	3.130	3.140	3.110	3.110	3.006	1,797
2025-09-11	3.020	3.050	3.020	3.050	2.948	400
2025-09-10	2.990	3.110	2.990	3.010	2.909	6,600
2025-09-09	2.930	2.970	2.930	2.970	2.871	3,600
2025-09-08	2.930	2.950	2.890	2.910	2.813	1,300
2025-09-05	2.850	2.960	2.850	2.890	2.793	2,002
2025-09-04	2.800	2.840	2.800	2.840	2.745	4,600
2025-09-03	2.780	2.870	2.780	2.800	2.706	1,200
2025-09-02	2.750	2.820	2.750	2.820	2.726	55,038
2025-08-29	2.730	2.740	2.700	2.730	2.639	3,039
2025-08-28	2.740	2.740	2.680	2.700	2.600	25,502
2025-08-27	2.700	2.720	2.670	2.720	2.619	800
2025-08-26	2.690	2.720	2.690	2.720	2.619	7,901
2025-08-25	2.550	2.700	2.550	2.680	2.581	500
2025-08-22	2.620	2.700	2.620	2.700	2.600	5,225
2025-08-21	2.570	2.600	2.540	2.600	2.504	5,655
2025-08-20	2.550	2.560	2.550	2.560	2.465	92,040
2025-08-19	2.570	2.570	2.520	2.520	2.427	838
2025-08-18	2.440	2.600	2.440	2.570	2.475	1,601
2025-08-15	2.460	2.560	2.460	2.560	2.465	2,616
2025-08-14	2.540	2.540	2.420	2.420	2.330	11,043
2025-08-13	2.550	2.570	2.450	2.550	2.456	10,355
2025-08-12	2.470	2.530	2.430	2.530	2.436	34,500
2025-08-11	2.510	2.510	2.480	2.500	2.407	2,829
2025-08-08	2.480	2.510	2.470	2.510	2.417	2,701

← NewerPage 5 of 21 · 1,255 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.