Precious Metals And Mining Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.780 | 1.850 | 1.780 | 1.850 | 1.704 | 1,331 |
| 2024-11-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.603 | 4,800 |
| 2024-11-14 | 1.790 | 1.790 | 1.690 | 1.730 | 1.594 | 8,044 |
| 2024-11-13 | 1.780 | 1.780 | 1.720 | 1.760 | 1.621 | 1,500 |
| 2024-11-12 | 1.790 | 1.790 | 1.750 | 1.760 | 1.621 | 15,516 |
| 2024-11-11 | 1.860 | 1.910 | 1.770 | 1.770 | 1.631 | 7,478 |
| 2024-11-08 | 1.880 | 1.900 | 1.840 | 1.880 | 1.732 | 10 |
| 2024-11-07 | 1.880 | 1.900 | 1.840 | 1.880 | 1.732 | 1,848 |
| 2024-11-06 | 1.880 | 1.880 | 1.870 | 1.880 | 1.732 | 800 |
| 2024-11-05 | 1.880 | 1.880 | 1.840 | 1.840 | 1.695 | 900 |
| 2024-11-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.769 | 150 |
| 2024-11-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.750 | 100 |
| 2024-10-31 | 1.890 | 1.910 | 1.840 | 1.900 | 1.750 | 5,765 |
| 2024-10-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.741 | 3,527 |
| 2024-10-29 | 1.960 | 1.980 | 1.900 | 1.900 | 1.741 | 2,600 |
| 2024-10-28 | 1.920 | 1.940 | 1.900 | 1.940 | 1.778 | 5,205 |
| 2024-10-25 | 1.940 | 1.990 | 1.940 | 1.950 | 1.787 | 15,400 |
| 2024-10-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.760 | 0 |
| 2024-10-23 | 1.930 | 1.940 | 1.890 | 1.920 | 1.760 | 9,105 |
| 2024-10-22 | 1.940 | 1.960 | 1.930 | 1.950 | 1.787 | 9,900 |
| 2024-10-21 | 1.920 | 1.960 | 1.920 | 1.940 | 1.778 | 14,710 |
| 2024-10-18 | 1.890 | 1.930 | 1.890 | 1.910 | 1.750 | 6,717 |
| 2024-10-17 | 1.900 | 1.900 | 1.840 | 1.840 | 1.686 | 14,500 |
| 2024-10-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.741 | 508 |
| 2024-10-15 | 1.900 | 1.910 | 1.870 | 1.870 | 1.714 | 10,749 |
| 2024-10-11 | 1.820 | 1.880 | 1.820 | 1.880 | 1.723 | 6,888 |
| 2024-10-10 | 1.790 | 1.820 | 1.790 | 1.820 | 1.668 | 3,512 |
| 2024-10-09 | 1.780 | 1.810 | 1.750 | 1.760 | 1.613 | 7,800 |
| 2024-10-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.595 | 0 |
| 2024-10-07 | 1.760 | 1.770 | 1.720 | 1.740 | 1.595 | 48,983 |
| 2024-10-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.650 | 3,100 |
| 2024-10-03 | 1.850 | 1.850 | 1.790 | 1.790 | 1.640 | 4,573 |
| 2024-10-02 | 1.850 | 1.850 | 1.840 | 1.840 | 1.686 | 4,400 |
| 2024-10-01 | 1.840 | 1.840 | 1.840 | 1.840 | 1.686 | 1,200 |
| 2024-09-30 | 1.850 | 1.850 | 1.800 | 1.820 | 1.668 | 3,660 |
| 2024-09-27 | 1.840 | 1.870 | 1.830 | 1.860 | 1.705 | 3,500 |
| 2024-09-26 | 1.880 | 1.890 | 1.860 | 1.860 | 1.695 | 34,100 |
| 2024-09-25 | 1.900 | 1.900 | 1.860 | 1.880 | 1.714 | 9,500 |
| 2024-09-24 | 1.900 | 1.930 | 1.900 | 1.930 | 1.759 | 3,603 |
| 2024-09-23 | 1.940 | 1.940 | 1.900 | 1.920 | 1.750 | 2,100 |
| 2024-09-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.750 | 610 |
| 2024-09-19 | 1.930 | 1.930 | 1.920 | 1.920 | 1.750 | 600 |
| 2024-09-18 | 1.930 | 1.940 | 1.900 | 1.940 | 1.768 | 5,900 |
| 2024-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.750 | 0 |
| 2024-09-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.750 | 701 |
| 2024-09-13 | 1.910 | 1.920 | 1.910 | 1.920 | 1.750 | 3,000 |
| 2024-09-12 | 1.830 | 1.880 | 1.830 | 1.880 | 1.714 | 6,289 |
| 2024-09-11 | 1.780 | 1.800 | 1.780 | 1.800 | 1.641 | 2,301 |
| 2024-09-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.668 | 0 |
| 2024-09-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.668 | 200 |
| 2024-09-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.659 | 0 |
| 2024-09-05 | 1.880 | 1.880 | 1.800 | 1.820 | 1.659 | 10,320 |
| 2024-09-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.659 | 0 |
| 2024-09-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.659 | 1,535 |
| 2024-08-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.686 | 0 |
| 2024-08-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.677 | 6,900 |
| 2024-08-28 | 1.860 | 1.860 | 1.830 | 1.840 | 1.668 | 12,800 |
| 2024-08-27 | 1.850 | 1.890 | 1.850 | 1.870 | 1.695 | 1,201 |
| 2024-08-26 | 1.900 | 1.910 | 1.900 | 1.900 | 1.722 | 1,680 |
| 2024-08-23 | 1.890 | 1.900 | 1.890 | 1.900 | 1.722 | 39,732 |
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.