Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.960	2.000	1.960	2.000	1.873	60,950
2025-02-12	1.990	1.990	1.950	1.970	1.845	9,700
2025-02-11	2.000	2.000	1.980	1.980	1.854	1,300
2025-02-10	1.970	1.990	1.960	1.990	1.864	5,850
2025-02-07	1.950	1.970	1.950	1.970	1.845	3,865
2025-02-06	1.950	1.950	1.950	1.950	1.826	100
2025-02-05	1.930	1.950	1.930	1.940	1.817	55,050
2025-02-04	1.900	1.910	1.900	1.910	1.789	13,100
2025-02-03	1.880	1.920	1.880	1.890	1.770	9,414
2025-01-31	1.910	1.910	1.890	1.890	1.770	10,700
2025-01-30	1.860	1.900	1.860	1.900	1.770	13,970
2025-01-29	1.860	1.870	1.840	1.840	1.714	600
2025-01-28	1.840	1.840	1.840	1.840	1.714	0
2025-01-27	1.850	1.890	1.840	1.840	1.714	3,500
2025-01-24	1.860	1.870	1.860	1.870	1.742	10,301
2025-01-23	1.810	1.840	1.800	1.830	1.705	40,500
2025-01-22	1.850	1.860	1.850	1.860	1.733	25,911
2025-01-21	1.840	1.850	1.840	1.840	1.714	6,400
2025-01-20	1.840	1.850	1.810	1.810	1.686	5,220
2025-01-17	1.820	1.820	1.820	1.820	1.696	0
2025-01-16	1.820	1.820	1.820	1.820	1.696	100
2025-01-15	1.830	1.830	1.830	1.830	1.705	13,100
2025-01-14	1.840	1.840	1.820	1.830	1.705	1,957
2025-01-13	1.810	1.810	1.810	1.810	1.686	0
2025-01-10	1.810	1.810	1.800	1.810	1.686	4,600
2025-01-09	1.830	1.830	1.830	1.830	1.705	6,301
2025-01-08	1.790	1.830	1.790	1.830	1.705	15,500
2025-01-07	1.800	1.810	1.790	1.790	1.668	9,568
2025-01-06	1.770	1.800	1.770	1.780	1.658	6,300
2025-01-03	1.780	1.780	1.770	1.780	1.658	7,850
2025-01-02	1.780	1.780	1.740	1.770	1.649	9,270
2024-12-31	1.810	1.810	1.780	1.780	1.658	800
2024-12-30	1.710	1.760	1.700	1.760	1.630	2,304
2024-12-27	1.720	1.720	1.700	1.710	1.584	1,462
2024-12-24	1.740	1.740	1.730	1.730	1.603	408
2024-12-23	1.700	1.760	1.695	1.760	1.630	16,404
2024-12-20	1.770	1.790	1.730	1.730	1.603	2,800
2024-12-19	1.680	1.780	1.680	1.750	1.621	13,101
2024-12-18	1.830	1.830	1.750	1.750	1.621	3,700
2024-12-17	1.680	1.840	1.680	1.830	1.695	5,551
2024-12-16	1.880	1.890	1.850	1.870	1.732	4,301
2024-12-13	1.780	1.800	1.780	1.800	1.667	2,903
2024-12-12	1.880	1.890	1.780	1.780	1.649	17,054
2024-12-11	1.830	1.860	1.820	1.820	1.686	3,501
2024-12-10	1.840	1.840	1.810	1.810	1.677	2,200
2024-12-09	1.840	1.860	1.840	1.840	1.704	8,840
2024-12-06	1.830	1.830	1.830	1.830	1.695	500
2024-12-05	1.770	1.840	1.770	1.830	1.695	7,948
2024-12-04	1.830	1.830	1.830	1.830	1.695	910
2024-12-03	1.820	1.900	1.820	1.860	1.723	700
2024-12-02	1.780	1.780	1.780	1.780	1.649	2,136
2024-11-29	1.790	1.800	1.790	1.800	1.667	5,000
2024-11-28	1.840	1.850	1.810	1.810	1.667	1,200
2024-11-27	1.840	1.860	1.820	1.820	1.677	5,300
2024-11-26	1.820	1.820	1.820	1.820	1.677	1,100
2024-11-25	1.860	1.860	1.820	1.850	1.704	3,623
2024-11-22	1.900	1.900	1.850	1.890	1.741	5,100
2024-11-21	1.900	1.900	1.900	1.900	1.750	230
2024-11-20	1.880	1.880	1.850	1.850	1.704	1,200
2024-11-19	1.850	1.890	1.850	1.890	1.741	4,133

← NewerPage 8 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.