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 (%)
May 31, 2021 2.420 2.420 2.390 2.400 18,850 -0.03(-1.23%)
May 28, 2021 2.410 2.430 2.380 2.430 9,116 +0.01(+0.41%)
May 27, 2021 2.380 2.420 2.380 2.420 9,580 -0.02(-0.82%)
May 26, 2021 2.440 2.450 2.410 2.440 10,750 +0.02(+0.83%)
May 25, 2021 2.380 2.420 2.380 2.420 14,025 +0.05(+2.11%)
May 21, 2021 2.370 2.370 2.370 0 -0.03(-1.25%)
May 20, 2021 2.290 2.420 2.290 2.400 51,413 +0.06(+2.56%)
May 19, 2021 2.250 2.380 2.250 2.340 39,505 -0.01(-0.43%)
May 18, 2021 2.350 2.360 2.340 2.350 6,320 -0.01(-0.42%)
May 17, 2021 2.210 2.360 2.210 2.360 64,484 +0.11(+4.89%)
May 14, 2021 2.240 2.250 2.240 2.250 9,673 +0.00(+0.00%)
May 13, 2021 2.210 2.250 2.210 2.250 2,300 -0.02(-0.88%)
May 12, 2021 2.290 2.290 2.270 2.270 3,489 +0.01(+0.44%)
May 11, 2021 2.250 2.290 2.220 2.260 12,700 -0.01(-0.44%)
May 10, 2021 2.320 2.320 2.270 2.270 4,232 -0.03(-1.30%)
May 07, 2021 2.270 2.300 2.250 2.300 38,600 +0.08(+3.60%)
May 06, 2021 2.160 2.290 2.160 2.220 17,098 +0.01(+0.45%)
May 05, 2021 2.210 2.210 2.170 2.210 13,800 +0.00(+0.00%)
May 04, 2021 2.240 2.240 2.200 2.210 5,899 -0.04(-1.78%)
May 03, 2021 2.190 2.250 2.190 2.250 36,513 +0.09(+4.17%)
Apr 30, 2021 2.170 2.200 2.150 2.160 2,900 -0.01(-0.46%)
Apr 29, 2021 2.210 2.220 2.150 2.170 34,763 -0.04(-1.81%)
Apr 28, 2021 2.210 2.230 2.190 2.210 23,000 -0.05(-2.21%)
Apr 27, 2021 2.260 2.260 2.260 2.260 500 +0.00(+0.00%)
Apr 26, 2021 2.260 2.280 2.230 2.260 15,900 +0.01(+0.44%)
Apr 23, 2021 2.280 2.280 2.240 2.250 9,100 -0.02(-0.88%)
Apr 22, 2021 2.290 2.290 2.270 2.270 1,000 -0.03(-1.30%)
Apr 21, 2021 2.250 2.320 2.250 2.300 37,724 +0.03(+1.32%)
Apr 20, 2021 2.250 2.270 2.250 2.270 22,500 +0.02(+0.89%)
Apr 19, 2021 2.250 2.280 2.240 2.250 3,300 +0.01(+0.45%)
Apr 16, 2021 2.250 2.270 2.200 2.240 31,320 +0.02(+0.90%)
Apr 15, 2021 2.200 2.250 2.200 2.220 50,269 +0.04(+1.83%)
Apr 14, 2021 2.160 2.200 2.160 2.180 22,121 +0.00(+0.00%)
Apr 13, 2021 2.140 2.200 2.140 2.180 18,200 +0.05(+2.35%)
Apr 12, 2021 2.090 2.140 2.090 2.130 33,633 +0.00(+0.00%)
Apr 09, 2021 2.110 2.140 2.110 2.130 4,600 +0.01(+0.47%)
Apr 08, 2021 2.070 2.130 2.070 2.120 20,515 +0.04(+1.92%)
Apr 07, 2021 2.080 2.090 2.070 2.080 8,200 +0.00(+0.00%)
Apr 06, 2021 2.070 2.090 2.070 2.080 17,187 +0.05(+2.46%)
Apr 05, 2021 2.040 2.060 2.020 2.030 15,089 +0.00(+0.00%)
Apr 01, 2021 2.030 2.030 2.030 0 +0.05(+2.53%)
Mar 31, 2021 1.940 2.010 1.930 1.980 36,351 +0.03(+1.54%)
Mar 30, 2021 1.980 1.980 1.920 1.950 13,309 -0.05(-2.50%)
Mar 29, 2021 2.050 2.050 1.980 2.000 18,221 -0.02(-0.99%)
Mar 26, 2021 2.080 2.080 2.010 2.020 6,312 -0.03(-1.46%)
Mar 25, 2021 2.050 2.050 2.050 2.050 113 -0.02(-0.97%)
Mar 24, 2021 2.050 2.090 2.050 2.070 3,859 +0.00(+0.00%)
Mar 23, 2021 2.100 2.130 2.070 2.070 8,202 -0.03(-1.43%)
Mar 22, 2021 2.100 2.110 2.100 2.100 5,315 +0.00(+0.00%)
Mar 19, 2021 2.130 2.130 2.090 2.100 7,040 +0.02(+0.96%)
Mar 18, 2021 2.100 2.130 2.080 2.080 11,795 -0.03(-1.42%)
Mar 17, 2021 2.090 2.110 2.050 2.110 8,970 +0.00(+0.00%)
Mar 16, 2021 2.070 2.110 2.050 2.110 28,304 +0.05(+2.43%)
Mar 15, 2021 2.000 2.060 2.000 2.060 7,948 +0.06(+3.00%)
Mar 12, 2021 1.950 2.000 1.940 2.000 10,725 +0.04(+2.04%)
Mar 11, 2021 1.910 1.980 1.910 1.960 14,920 +0.05(+2.62%)
Mar 10, 2021 2.000 2.000 1.910 1.910 31,789 -0.06(-3.05%)
Mar 09, 2021 1.960 1.980 1.960 1.970 7,372 +0.04(+2.07%)
Mar 08, 2021 1.920 1.930 1.910 1.930 10,475 -0.02(-1.03%)
Mar 05, 2021 1.970 1.970 1.910 1.950 23,076 -0.02(-1.02%)
Mar 04, 2021 2.030 2.030 1.940 1.970 25,985 -0.05(-2.48%)
Mar 03, 2021 2.020 2.070 2.000 2.020 28,950 -0.01(-0.49%)
Mar 02, 2021 2.050 2.050 2.030 2.030 12,780 -0.04(-1.93%)
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.