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 )

1.750 -0.030 (-1.69%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 31, 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, 2024 1.780 1.810 1.750 1.750 2,000 -0.03(-1.69%)
May 30, 2024 1.800 1.820 1.780 1.780 4,213 -0.02(-1.11%)
May 29, 2024 1.780 1.800 1.780 1.800 1,200 -0.02(-1.10%)
May 27, 2024 1.820 0 +0.02(+1.11%)
May 24, 2024 1.800 1.810 1.770 1.800 1,905 -0.04(-2.17%)
May 23, 2024 1.880 1.880 1.840 1.840 302 +0.03(+1.66%)
May 22, 2024 1.860 1.870 1.810 1.810 4,540 -0.09(-4.74%)
May 21, 2024 1.840 1.900 1.840 1.900 2,389 +0.05(+2.70%)
May 17, 2024 1.850 0 +0.05(+2.78%)
May 16, 2024 1.800 1.800 1.800 1.800 1,502 -0.04(-2.17%)
May 15, 2024 1.800 1.840 1.800 1.840 3,200 +0.06(+3.37%)
May 14, 2024 1.750 1.790 1.750 1.780 7,700 +0.00(+0.00%)
May 13, 2024 1.820 1.820 1.780 1.780 6,242 -0.02(-1.11%)
May 10, 2024 1.760 1.850 1.760 1.800 8,850 +0.00(+0.00%)
May 09, 2024 1.770 1.800 1.770 1.800 2,700 +0.03(+1.69%)
May 08, 2024 1.750 1.770 1.750 1.770 640 +0.02(+1.14%)
May 07, 2024 1.750 1.750 1.750 1.750 700 +0.02(+1.16%)
May 06, 2024 1.730 1.730 1.720 1.730 1,400 +0.03(+1.76%)
May 03, 2024 1.700 1.700 1.700 1.700 5,500 -0.03(-1.73%)
May 02, 2024 1.700 1.730 1.700 1.730 5,035 +0.02(+1.17%)
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%)
Feb 01, 2024 1.570 1.580 1.570 1.570 7,300 +0.00(+0.00%)
Jan 31, 2024 1.600 1.600 1.570 1.570 1,700 -0.02(-1.26%)
Jan 30, 2024 1.580 1.600 1.580 1.590 300 +0.01(+0.63%)
Jan 29, 2024 1.560 1.590 1.530 1.580 16,727 -0.01(-0.63%)
Jan 26, 2024 1.600 1.600 1.590 1.590 5,205 -0.01(-0.63%)
Jan 25, 2024 1.600 1.600 1.600 1.600 100 -0.01(-0.62%)
Jan 24, 2024 1.600 1.610 1.570 1.610 1,600 +0.03(+1.90%)
Jan 23, 2024 1.620 1.620 1.570 1.580 3,447 -0.02(-1.25%)
Jan 22, 2024 1.560 1.600 1.560 1.600 6,241 +0.01(+0.63%)
Jan 19, 2024 1.600 1.610 1.580 1.590 3,465 -0.01(-0.63%)
Jan 18, 2024 1.640 1.640 1.580 1.600 1,728 -0.02(-1.23%)
Jan 17, 2024 1.600 1.620 1.600 1.620 722 +0.00(+0.00%)
Jan 16, 2024 1.630 1.660 1.620 1.620 5,201 -0.03(-1.82%)
Jan 12, 2024 1.650 0 +0.01(+0.61%)
Jan 11, 2024 1.640 1.640 1.640 1.640 800 +0.04(+2.50%)
Jan 10, 2024 1.620 1.620 1.600 1.600 5,800 -0.02(-1.23%)
Jan 09, 2024 1.640 1.640 1.610 1.620 706 -0.02(-1.22%)
Jan 08, 2024 1.670 1.670 1.640 1.640 200 +0.01(+0.61%)
Jan 05, 2024 1.620 1.630 1.620 1.630 2,600 -0.01(-0.61%)
Jan 04, 2024 1.660 1.660 1.640 1.640 2,000 -0.03(-1.80%)
Jan 02, 2024 1.670 0 +0.02(+1.21%)
Dec 28, 2023 1.650 0 -0.04(-2.37%)
Dec 27, 2023 1.690 1.700 1.680 1.690 3,000 -0.02(-1.17%)
Dec 22, 2023 1.710 0 +0.05(+3.01%)
Dec 21, 2023 1.600 1.670 1.600 1.660 3,997 +0.00(+0.00%)
Dec 20, 2023 1.630 1.660 1.630 1.660 2,900 +0.01(+0.61%)
Dec 19, 2023 1.630 1.650 1.620 1.650 8,809 +0.04(+2.48%)
Dec 18, 2023 1.600 1.610 1.600 1.610 4,975 +0.01(+0.63%)
Dec 15, 2023 1.630 1.650 1.600 1.600 3,021 -0.04(-2.44%)
Dec 14, 2023 1.680 1.680 1.620 1.640 1,250 +0.04(+2.50%)
Dec 13, 2023 1.670 1.670 1.570 1.600 8,267 +0.01(+0.63%)
Dec 12, 2023 1.590 1.590 1.590 1.590 500 +0.01(+0.63%)
Dec 11, 2023 1.570 1.580 1.570 1.580 6,402 +0.00(+0.00%)
Dec 08, 2023 1.600 1.600 1.580 1.580 903 +0.01(+0.64%)
Dec 07, 2023 1.580 1.620 1.570 1.570 3,503 -0.05(-3.09%)
Dec 06, 2023 1.750 1.750 1.620 1.620 4,200 -0.07(-4.14%)
Dec 04, 2023 1.690 0 +0.00(+0.00%)
Dec 01, 2023 1.630 1.710 1.630 1.690 10,696 -0.06(-3.43%)
Nov 30, 2023 1.670 1.750 1.670 1.750 3,800 +0.11(+6.71%)
Nov 29, 2023 1.770 1.780 1.600 1.640 5,930 -0.03(-1.80%)
Nov 28, 2023 1.660 1.670 1.650 1.670 1,300 -0.01(-0.60%)
Nov 27, 2023 1.680 1.690 1.680 1.680 1,800 -0.02(-1.18%)
Nov 23, 2023 1.700 20 +0.03(+1.80%)
Nov 22, 2023 1.670 1.670 1.670 1.670 100 +0.02(+1.21%)
Nov 21, 2023 1.580 1.650 1.580 1.650 32,824 +0.06(+3.77%)
Nov 20, 2023 1.600 1.620 1.570 1.590 5,802 -0.05(-3.05%)
Nov 17, 2023 1.640 1.680 1.640 1.640 4,103 +0.00(+0.00%)
Nov 16, 2023 1.600 1.650 1.600 1.640 29,801 +0.03(+1.86%)
Nov 15, 2023 1.590 1.610 1.590 1.610 13,900 -0.02(-1.23%)
Nov 14, 2023 1.590 1.680 1.590 1.630 32,287 +0.00(+0.00%)
Nov 13, 2023 1.780 1.780 1.630 1.630 1,072 +0.06(+3.82%)
Nov 10, 2023 1.600 1.600 1.510 1.570 46,427 -0.03(-1.88%)
Nov 09, 2023 1.740 1.740 1.600 1.600 8,140 +0.00(+0.00%)
Nov 08, 2023 1.610 1.670 1.600 1.600 2,573 -0.02(-1.23%)
Nov 07, 2023 1.630 1.670 1.600 1.620 29,712 -0.07(-4.14%)
Nov 06, 2023 1.690 1.700 1.690 1.690 3,760 -0.02(-1.17%)
Nov 03, 2023 1.730 1.740 1.710 1.710 13,600 -0.02(-1.16%)
Nov 02, 2023 1.730 1.780 1.730 1.730 4,400 -0.02(-1.14%)
Oct 31, 2023 1.750 0 -0.05(-2.78%)
Oct 30, 2023 1.800 1.800 1.800 1.800 10,980 +0.00(+0.00%)
Oct 27, 2023 1.800 1.800 1.790 1.800 33,053 +0.00(+0.00%)
Oct 26, 2023 1.800 1.800 1.800 1.800 300 -0.02(-1.10%)
Oct 25, 2023 1.800 1.820 1.800 1.820 5,740 +0.00(+0.00%)
Oct 24, 2023 1.820 1.820 1.810 1.820 4,650 -0.01(-0.55%)
Oct 23, 2023 1.970 1.970 1.830 1.830 22,937 -0.06(-3.17%)
Oct 20, 2023 1.910 1.910 1.890 1.890 900 +0.03(+1.61%)
Oct 18, 2023 1.860 0 -0.04(-2.11%)
Oct 16, 2023 1.900 0 -0.04(-2.06%)
Oct 13, 2023 1.940 1.940 1.940 1.940 700 +0.04(+2.11%)
Oct 12, 2023 1.880 1.900 1.880 1.900 3,700 -0.02(-1.04%)
Oct 11, 2023 1.850 1.960 1.850 1.920 8,000 -0.01(-0.52%)
Oct 10, 2023 1.850 1.930 1.850 1.930 5,110 +0.01(+0.52%)
Oct 06, 2023 1.920 0 +0.07(+3.78%)
Oct 05, 2023 1.860 1.860 1.850 1.850 200 -0.02(-1.07%)
Oct 04, 2023 1.840 1.870 1.790 1.870 1,900 +0.01(+0.54%)
Oct 03, 2023 1.870 1.870 1.860 1.860 400 +0.01(+0.54%)
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.