Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.240	2.240	2.120	2.120	2.015	4,109
2025-05-09	2.160	2.210	2.160	2.210	2.101	3,500
2025-05-08	2.190	2.190	2.190	2.190	2.081	0
2025-05-07	2.210	2.210	2.190	2.190	2.081	500
2025-05-06	2.190	2.210	2.190	2.190	2.081	29,715
2025-05-05	2.100	2.190	2.100	2.190	2.081	4,749
2025-05-02	2.050	2.110	2.050	2.110	2.005	4,100
2025-05-01	2.060	2.060	1.990	2.050	1.948	6,780
2025-04-30	2.080	2.080	2.000	2.040	1.939	4,759
2025-04-29	2.090	2.110	2.090	2.110	1.996	2,000
2025-04-28	2.090	2.090	2.080	2.080	1.968	683
2025-04-25	2.150	2.150	2.150	2.150	2.034	5,303
2025-04-24	2.140	2.150	2.140	2.150	2.034	2,300
2025-04-23	2.150	2.150	2.120	2.120	2.005	240
2025-04-22	2.240	2.240	2.130	2.230	2.109	19,700
2025-04-21	2.220	2.220	2.130	2.160	2.043	10,200
2025-04-17	2.220	2.220	2.160	2.160	2.043	5,803
2025-04-16	2.200	2.250	2.200	2.240	2.119	44,897
2025-04-15	2.170	2.200	2.160	2.200	2.081	15,409
2025-04-14	2.170	2.180	2.160	2.170	2.053	6,506
2025-04-11	2.140	2.150	2.120	2.150	2.034	5,680
2025-04-10	1.950	2.110	1.950	2.100	1.986	4,750
2025-04-09	1.880	1.930	1.800	1.930	1.826	12,450
2025-04-08	1.870	1.870	1.870	1.870	1.769	0
2025-04-07	1.870	1.870	1.730	1.870	1.769	13,030
2025-04-04	1.950	1.950	1.890	1.940	1.835	4,301
2025-04-03	1.830	2.070	1.830	2.050	1.939	29,473
2025-04-02	2.100	2.100	2.100	2.100	1.986	0
2025-04-01	2.140	2.140	2.100	2.100	1.986	900
2025-03-31	2.150	2.180	2.120	2.140	2.024	8,294
2025-03-28	2.110	2.110	2.080	2.100	1.977	6,500
2025-03-27	2.070	2.110	2.070	2.110	1.986	16,917
2025-03-26	2.090	2.090	2.050	2.050	1.930	2,300
2025-03-25	2.080	2.100	2.070	2.080	1.958	4,500
2025-03-24	2.080	2.110	2.080	2.110	1.986	19,000
2025-03-21	2.100	2.100	2.100	2.100	1.977	0
2025-03-20	2.130	2.130	2.030	2.100	1.977	14,408
2025-03-19	2.130	2.130	2.090	2.100	1.977	6,136
2025-03-18	2.100	2.120	2.100	2.120	1.996	2,930
2025-03-17	2.020	2.100	2.020	2.100	1.977	66,810
2025-03-14	1.980	2.010	1.980	2.010	1.892	19,901
2025-03-13	1.990	2.000	1.980	1.980	1.864	18,644
2025-03-12	1.920	1.950	1.880	1.940	1.826	26,200
2025-03-11	1.910	1.910	1.900	1.900	1.789	200
2025-03-10	1.950	1.950	1.950	1.950	1.836	200
2025-03-07	1.950	1.950	1.890	1.940	1.826	4,300
2025-03-06	1.920	1.950	1.900	1.900	1.789	3,100
2025-03-05	1.910	1.910	1.900	1.900	1.789	4,302
2025-03-04	1.740	1.910	1.740	1.900	1.789	7,300
2025-03-03	1.900	1.920	1.880	1.900	1.789	4,976
2025-02-28	1.930	1.930	1.930	1.930	1.817	0
2025-02-27	1.850	1.930	1.850	1.930	1.808	5,200
2025-02-26	1.910	1.940	1.910	1.920	1.798	2,300
2025-02-25	1.940	1.940	1.870	1.900	1.779	5,357
2025-02-24	1.930	1.930	1.905	1.910	1.789	7,900
2025-02-21	1.980	1.980	1.980	1.980	1.854	0
2025-02-20	1.940	1.980	1.940	1.980	1.854	3,200
2025-02-19	1.980	1.980	1.930	1.940	1.817	5,140
2025-02-18	2.000	2.000	2.000	2.000	1.873	326
2025-02-14	2.000	2.010	1.950	1.950	1.826	4,100

← NewerPage 7 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.