Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.490	2.500	2.450	2.500	2.407	9,100
2025-08-06	2.450	2.470	2.420	2.470	2.379	4,900
2025-08-05	2.420	2.450	2.420	2.430	2.340	1,300
2025-08-01	2.380	2.430	2.330	2.370	2.282	2,000
2025-07-31	2.330	2.350	2.300	2.350	2.263	14,292
2025-07-30	2.400	2.400	2.400	2.400	2.301	0
2025-07-29	2.400	2.400	2.350	2.400	2.301	2,500
2025-07-28	2.390	2.400	2.390	2.400	2.301	600
2025-07-25	2.410	2.410	2.410	2.410	2.311	300
2025-07-24	2.380	2.390	2.360	2.390	2.292	5,600
2025-07-23	2.340	2.440	2.320	2.440	2.340	50,301
2025-07-22	2.360	2.370	2.310	2.370	2.273	20,270
2025-07-21	2.330	2.360	2.310	2.360	2.263	5,584
2025-07-18	2.350	2.350	2.330	2.330	2.234	1,001
2025-07-17	2.340	2.350	2.340	2.350	2.254	624
2025-07-16	2.340	2.340	2.340	2.340	2.244	1,104
2025-07-15	2.330	2.340	2.330	2.330	2.234	1,500
2025-07-14	2.350	2.350	2.340	2.350	2.254	1,520
2025-07-11	2.290	2.310	2.290	2.310	2.215	2,500
2025-07-10	2.300	2.350	2.290	2.290	2.196	2,005
2025-07-09	2.250	2.320	2.240	2.280	2.186	4,900
2025-07-08	2.300	2.300	2.260	2.270	2.177	4,200
2025-07-07	2.380	2.390	2.310	2.310	2.215	7,900
2025-07-04	2.350	2.350	2.350	2.350	2.254	12,500
2025-07-03	2.300	2.350	2.300	2.350	2.254	6,320
2025-07-02	2.270	2.300	2.260	2.300	2.206	600
2025-06-30	2.180	2.250	2.180	2.250	2.158	4,200
2025-06-27	2.270	2.270	2.250	2.250	2.148	4,800
2025-06-26	2.290	2.290	2.290	2.290	2.186	0
2025-06-25	2.290	2.290	2.290	2.290	2.186	0
2025-06-24	2.290	2.290	2.290	2.290	2.186	100
2025-06-23	2.260	2.320	2.260	2.320	2.215	1,502
2025-06-20	2.320	2.320	2.320	2.320	2.215	300
2025-06-19	2.300	2.300	2.300	2.300	2.196	200
2025-06-18	2.280	2.300	2.280	2.280	2.177	1,200
2025-06-17	2.320	2.320	2.320	2.320	2.215	0
2025-06-16	2.320	2.320	2.320	2.320	2.215	100
2025-06-13	2.350	2.350	2.350	2.350	2.244	0
2025-06-12	2.350	2.360	2.350	2.350	2.244	4,214
2025-06-11	2.300	2.350	2.290	2.350	2.244	6,412
2025-06-10	2.300	2.300	2.300	2.300	2.196	100
2025-06-09	2.310	2.310	2.310	2.310	2.205	1,100
2025-06-06	2.280	2.300	2.260	2.300	2.196	19,590
2025-06-05	2.290	2.290	2.250	2.290	2.186	5,093
2025-06-04	2.300	2.350	2.300	2.350	2.244	12,500
2025-06-03	2.270	2.300	2.270	2.300	2.196	4,901
2025-06-02	2.250	2.320	2.250	2.280	2.177	7,034
2025-05-30	2.250	2.250	2.250	2.250	2.148	0
2025-05-29	2.170	2.250	2.170	2.250	2.139	4,800
2025-05-28	2.200	2.220	2.190	2.190	2.081	6,989
2025-05-27	2.220	2.220	2.220	2.220	2.110	1,400
2025-05-26	2.220	2.220	2.220	2.220	2.110	500
2025-05-23	2.240	2.240	2.240	2.240	2.129	510
2025-05-22	2.200	2.200	2.180	2.200	2.091	8,120
2025-05-21	2.180	2.190	2.180	2.190	2.081	5,700
2025-05-20	2.140	2.190	2.140	2.190	2.081	800
2025-05-16	2.120	2.140	2.120	2.140	2.034	400
2025-05-15	2.170	2.170	2.130	2.150	2.043	1,900
2025-05-14	2.170	2.170	2.150	2.160	2.053	2,049
2025-05-13	2.070	2.100	2.070	2.100	1.996	4,100

← NewerPage 6 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.