Precious Metals And Mining Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.040 | 4.050 | 4.030 | 4.030 | 4.030 | 2,201 |
| 2026-10-16 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 12,502 |
| 2026-10-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-10-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,042 |
| 2026-10-13 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 416 |
| 2026-10-09 | 4.040 | 4.180 | 4.040 | 4.180 | 4.180 | 1,102 |
| 2026-10-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-10-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-10-06 | 3.990 | 4.240 | 3.990 | 4.240 | 4.240 | 2,702 |
| 2026-10-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 383 |
| 2026-10-02 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-10-01 | 4.310 | 4.310 | 4.220 | 4.280 | 4.280 | 6,505 |
| 2026-09-30 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2026-09-29 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 200 |
| 2026-09-28 | 4.240 | 4.250 | 4.230 | 4.230 | 4.220 | 5,150 |
| 2026-09-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.240 | 14,101 |
| 2026-09-24 | 4.290 | 4.290 | 4.290 | 4.290 | 4.280 | 0 |
| 2026-09-23 | 4.300 | 4.300 | 4.290 | 4.290 | 4.280 | 1,300 |
| 2026-09-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.440 | 100 |
| 2026-09-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.430 | 0 |
| 2026-09-18 | 4.500 | 4.500 | 4.440 | 4.440 | 4.430 | 523 |
| 2026-09-17 | 4.370 | 4.400 | 4.360 | 4.360 | 4.350 | 3,513 |
| 2026-09-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.340 | 0 |
| 2026-09-15 | 4.170 | 4.350 | 4.170 | 4.350 | 4.340 | 5,969 |
| 2026-09-14 | 4.670 | 4.670 | 4.260 | 4.260 | 4.250 | 1,614 |
| 2026-09-11 | 4.060 | 4.640 | 4.060 | 4.640 | 4.629 | 3,307 |
| 2026-09-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.769 | 167 |
| 2026-09-09 | 4.720 | 4.720 | 4.700 | 4.700 | 4.689 | 1,849 |
| 2026-09-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.599 | 0 |
| 2026-09-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.599 | 450 |
| 2026-09-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.739 | 1,300 |
| 2026-09-02 | 4.400 | 4.600 | 4.400 | 4.560 | 4.549 | 9,501 |
| 2026-09-01 | 4.510 | 4.510 | 4.500 | 4.500 | 4.489 | 304 |
| 2026-08-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.599 | 1,000 |
| 2026-08-28 | 4.910 | 4.910 | 4.850 | 4.850 | 4.829 | 787 |
| 2026-08-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.849 | 132 |
| 2026-08-26 | 4.860 | 4.900 | 4.850 | 4.900 | 4.878 | 1,600 |
| 2026-08-25 | 4.840 | 4.920 | 4.840 | 4.900 | 4.878 | 3,486 |
| 2026-08-24 | 4.730 | 4.850 | 4.730 | 4.850 | 4.829 | 24,205 |
| 2026-08-21 | 4.640 | 4.750 | 4.640 | 4.710 | 4.689 | 24,602 |
| 2026-08-20 | 4.530 | 4.620 | 4.520 | 4.620 | 4.600 | 24,840 |
| 2026-08-19 | 4.350 | 4.510 | 4.350 | 4.500 | 4.480 | 10,650 |
| 2026-08-18 | 4.410 | 4.410 | 4.270 | 4.290 | 4.271 | 1,101 |
| 2026-08-17 | 4.390 | 4.420 | 4.390 | 4.400 | 4.381 | 2,000 |
| 2026-08-14 | 4.320 | 4.340 | 4.320 | 4.340 | 4.321 | 703 |
| 2026-08-13 | 4.410 | 4.410 | 4.300 | 4.300 | 4.281 | 3,489 |
| 2026-08-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.281 | 0 |
| 2026-08-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.281 | 1,500 |
| 2026-08-10 | 4.240 | 4.300 | 4.200 | 4.300 | 4.281 | 2,639 |
| 2026-08-07 | 4.050 | 4.260 | 4.050 | 4.260 | 4.241 | 12,013 |
| 2026-08-06 | 4.000 | 4.050 | 3.950 | 4.020 | 4.002 | 26,067 |
| 2026-08-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.793 | 100 |
| 2026-08-04 | 3.610 | 3.810 | 3.610 | 3.810 | 3.793 | 22,390 |
| 2026-07-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.704 | 0 |
| 2026-07-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.694 | 171 |
| 2026-07-29 | 3.630 | 3.700 | 3.580 | 3.700 | 3.674 | 4,320 |
| 2026-07-28 | 3.700 | 3.700 | 3.610 | 3.650 | 3.624 | 1,700 |
| 2026-07-27 | 3.730 | 3.730 | 3.730 | 3.730 | 3.704 | 315 |
| 2026-07-24 | 3.690 | 3.730 | 3.690 | 3.730 | 3.704 | 1,607 |
| 2026-07-23 | 3.700 | 3.700 | 3.630 | 3.670 | 3.644 | 10,500 |
Page 1 of 3 · 126 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.