Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precious Metals & Mining Trust (TSX: MMP-UN )

1.720 -0.100 (-5.49%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.710 1 -0.03(-1.72%)
Apr 29, 2024 1.730 1.770 1.730 1.740 6,213 +0.01(+0.58%)
Apr 26, 2024 1.720 1.730 1.720 1.730 900 +0.01(+0.58%)
Apr 25, 2024 1.670 1.720 1.670 1.720 2,200 +0.07(+4.24%)
Apr 24, 2024 1.660 1.660 1.640 1.650 1,705 -0.01(-0.60%)
Apr 23, 2024 1.660 1.660 1.660 1.660 300 +0.01(+0.61%)
Apr 22, 2024 1.650 1.650 1.650 1.650 4,014 -0.02(-1.20%)
Apr 19, 2024 1.640 1.670 1.630 1.670 5,173 +0.02(+1.21%)
Apr 18, 2024 1.620 1.700 1.620 1.650 1,100 +0.03(+1.85%)
Apr 17, 2024 1.690 1.710 1.620 1.620 8,345 -0.08(-4.71%)
Apr 16, 2024 1.700 1.700 1.700 1.700 7,592 -0.04(-2.30%)
Apr 15, 2024 1.720 1.740 1.700 1.740 2,200 -0.01(-0.57%)
Apr 12, 2024 1.800 1.840 1.750 1.750 2,320 +0.00(+0.00%)
Apr 11, 2024 1.750 1.800 1.750 1.750 4,325 +0.01(+0.57%)
Apr 10, 2024 1.720 1.740 1.720 1.740 8,900 +0.02(+1.16%)
Apr 09, 2024 1.720 1.720 1.720 1.720 4,400 +0.00(+0.00%)
Apr 08, 2024 1.720 1.720 1.720 1.720 2,020 +0.02(+1.18%)
Apr 05, 2024 1.680 1.700 1.680 1.700 601 +0.03(+1.80%)
Apr 04, 2024 1.630 1.670 1.600 1.670 9,731 +0.04(+2.45%)
Apr 03, 2024 1.580 1.630 1.580 1.630 28,977 +0.06(+3.82%)
Apr 02, 2024 1.500 1.570 1.500 1.570 16,217 +0.05(+3.29%)
Apr 01, 2024 1.520 1.520 1.520 1.520 3,400 -0.01(-0.65%)
Mar 28, 2024 1.530 0 +0.03(+2.00%)
Mar 27, 2024 1.500 1.500 1.500 1.500 1,411 +0.01(+0.67%)
Mar 26, 2024 1.510 1.510 1.490 1.490 600 -0.01(-0.67%)
Mar 25, 2024 1.500 1.500 1.500 1.500 503 +0.01(+0.67%)
Mar 22, 2024 1.490 1.490 1.490 1.490 2,744 -0.03(-1.97%)
Mar 21, 2024 1.530 1.560 1.520 1.520 2,086 -0.01(-0.65%)
Mar 20, 2024 1.510 1.530 1.510 1.530 1,500 +0.00(+0.00%)
Mar 19, 2024 1.530 1.530 1.530 1.530 1,303 -0.03(-1.92%)
Mar 18, 2024 1.560 1.560 1.560 1.560 603 -0.02(-1.27%)
Mar 15, 2024 1.570 1.580 1.570 1.580 200 +0.03(+1.94%)
Mar 14, 2024 1.550 1.550 1.550 1.550 100 -0.02(-1.27%)
Mar 13, 2024 1.550 1.570 1.550 1.570 10,180 +0.02(+1.29%)
Mar 11, 2024 1.550 0 +0.01(+0.65%)
Mar 08, 2024 1.510 1.550 1.510 1.540 5,800 +0.04(+2.67%)
Mar 07, 2024 1.500 1.500 1.500 1.500 1,400 +0.02(+1.35%)
Mar 06, 2024 1.490 1.490 1.480 1.480 2,101 -0.01(-0.67%)
Mar 05, 2024 1.490 1.490 1.470 1.490 300 +0.03(+2.05%)
Mar 04, 2024 1.490 1.490 1.450 1.460 4,100 -0.01(-0.68%)
Mar 01, 2024 1.480 1.490 1.460 1.470 5,462 +0.00(+0.00%)
Feb 29, 2024 1.520 1.540 1.420 1.470 2,200 +0.05(+3.52%)
Feb 28, 2024 1.450 1.460 1.420 1.420 3,100 +0.01(+0.71%)
Feb 27, 2024 1.480 1.480 1.400 1.410 9,725 -0.07(-4.73%)
Feb 26, 2024 1.480 1.480 1.480 1.480 100 +0.03(+2.07%)
Feb 22, 2024 1.450 5 -0.06(-3.97%)
Feb 21, 2024 1.500 1.510 1.490 1.510 7,056 +0.00(+0.00%)
Feb 20, 2024 1.540 1.540 1.510 1.510 2,900 -0.01(-0.66%)
Feb 16, 2024 1.520 0 -0.03(-1.94%)
Feb 15, 2024 1.590 1.590 1.550 1.550 5,600 -0.02(-1.27%)
Feb 13, 2024 1.570 0 +0.06(+3.97%)
Feb 12, 2024 1.550 1.550 1.510 1.510 1,910 -0.05(-3.21%)
Feb 09, 2024 1.560 1.560 1.560 1.560 2,214 +0.04(+2.63%)
Feb 07, 2024 1.520 0 -0.03(-1.94%)
Feb 05, 2024 1.550 0 -0.02(-1.27%)
Feb 02, 2024 1.580 1.580 1.550 1.570 1,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.