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 (%)
Sep 30, 2021 2.010 2.010 1.990 1.990 10,840 +0.00(+0.00%)
Sep 29, 2021 2.050 2.050 1.920 1.990 16,910 -0.05(-2.45%)
Sep 28, 2021 2.050 2.050 2.040 2.040 1,800 -0.06(-2.86%)
Sep 27, 2021 2.080 2.110 2.080 2.100 8,400 +0.06(+2.94%)
Sep 24, 2021 2.060 2.090 2.040 2.040 6,002 -0.04(-1.92%)
Sep 23, 2021 2.090 2.090 2.080 2.080 6,905 -0.03(-1.42%)
Sep 22, 2021 2.120 2.130 2.100 2.110 19,405 -0.04(-1.86%)
Sep 21, 2021 2.000 2.160 2.000 2.150 6,230 +0.02(+0.94%)
Sep 20, 2021 2.160 2.160 2.130 2.130 3,550 -0.04(-1.84%)
Sep 17, 2021 2.250 2.250 2.150 2.170 7,073 +0.00(+0.00%)
Sep 16, 2021 2.200 2.260 2.170 2.170 6,507 -0.05(-2.25%)
Sep 15, 2021 2.240 2.240 2.220 2.220 319 -0.03(-1.33%)
Sep 14, 2021 2.260 2.270 2.220 2.250 4,900 +0.00(+0.00%)
Sep 13, 2021 2.220 2.280 2.220 2.250 12,037 +0.02(+0.90%)
Sep 10, 2021 2.220 2.270 2.220 2.230 8,001 +0.00(+0.00%)
Sep 09, 2021 2.240 2.240 2.170 2.230 6,710 +0.02(+0.90%)
Sep 08, 2021 2.210 2.210 2.210 2.210 200 -0.02(-0.90%)
Sep 07, 2021 2.250 2.250 2.230 2.230 4,050 -0.07(-3.04%)
Sep 03, 2021 2.300 2.300 2.300 0 +0.07(+3.14%)
Sep 02, 2021 2.230 2.240 2.190 2.230 28,505 -0.04(-1.76%)
Sep 01, 2021 2.260 2.280 2.260 2.270 9,027 -0.01(-0.44%)
Aug 31, 2021 2.250 2.280 2.250 2.280 9,200 +0.03(+1.33%)
Aug 30, 2021 2.160 2.250 2.160 2.250 16,892 +0.03(+1.35%)
Aug 27, 2021 2.140 2.220 2.070 2.220 34,166 +0.06(+2.78%)
Aug 26, 2021 2.160 2.160 2.160 2.160 277 -0.02(-0.92%)
Aug 25, 2021 2.160 2.180 2.140 2.180 7,800 -0.01(-0.46%)
Aug 24, 2021 2.190 2.190 2.190 2.190 600 -0.01(-0.45%)
Aug 23, 2021 2.160 2.200 2.160 2.200 8,500 +0.07(+3.29%)
Aug 20, 2021 2.140 2.170 2.100 2.130 5,468 -0.01(-0.47%)
Aug 19, 2021 2.170 2.210 2.140 2.140 2,450 -0.04(-1.83%)
Aug 18, 2021 2.200 2.200 2.170 2.180 10,878 -0.06(-2.68%)
Aug 17, 2021 2.240 2.270 2.230 2.240 13,930 +0.03(+1.36%)
Aug 16, 2021 2.220 2.240 2.160 2.210 31,564 -0.03(-1.34%)
Aug 13, 2021 2.250 2.250 2.200 2.240 25,365 +0.03(+1.36%)
Aug 12, 2021 2.200 2.220 2.200 2.210 1,900 +0.01(+0.45%)
Aug 11, 2021 2.380 2.380 2.200 2.200 13,701 +0.01(+0.46%)
Aug 10, 2021 2.210 2.210 2.170 2.190 7,042 -0.04(-1.79%)
Aug 09, 2021 2.260 2.260 2.130 2.230 24,827 -0.08(-3.46%)
Aug 06, 2021 2.310 2.320 2.270 2.310 7,371 -0.04(-1.70%)
Aug 05, 2021 2.350 2.350 2.350 2.350 1,500 +0.00(+0.00%)
Aug 04, 2021 2.300 2.400 2.300 2.350 12,800 +0.00(+0.00%)
Aug 03, 2021 2.380 2.380 2.330 2.350 3,833 -0.02(-0.84%)
Jul 30, 2021 2.370 2.370 2.370 0 -0.03(-1.25%)
Jul 29, 2021 2.300 2.400 2.300 2.400 4,903 +0.09(+3.90%)
Jul 28, 2021 2.320 2.320 2.310 2.310 200 +0.00(+0.00%)
Jul 27, 2021 2.290 2.310 2.290 2.310 4,100 -0.02(-0.86%)
Jul 26, 2021 2.310 2.330 2.300 2.330 6,600 +0.04(+1.75%)
Jul 23, 2021 2.280 2.290 2.260 2.290 2,300 -0.03(-1.29%)
Jul 22, 2021 2.310 2.320 2.260 2.320 5,592 +0.03(+1.31%)
Jul 21, 2021 2.270 2.300 2.270 2.290 6,470 +0.03(+1.33%)
Jul 20, 2021 2.380 2.380 2.260 2.260 4,200 -0.01(-0.44%)
Jul 19, 2021 2.320 2.320 2.260 2.270 6,242 -0.06(-2.58%)
Jul 16, 2021 2.390 2.390 2.310 2.330 15,020 -0.07(-2.92%)
Jul 15, 2021 2.370 2.400 2.370 2.400 10,300 +0.04(+1.69%)
Jul 14, 2021 2.370 2.380 2.330 2.360 29,000 +0.01(+0.43%)
Jul 13, 2021 2.350 2.350 2.310 2.350 12,924 +0.04(+1.73%)
Jul 12, 2021 2.330 2.330 2.300 2.310 10,732 -0.01(-0.43%)
Jul 09, 2021 2.310 2.330 2.310 2.320 7,540 +0.03(+1.31%)
Jul 08, 2021 2.350 2.350 2.290 2.290 11,007 -0.06(-2.55%)
Jul 07, 2021 2.340 2.350 2.340 2.350 1,900 -0.01(-0.42%)
Jul 06, 2021 2.370 2.370 2.340 2.360 9,100 +0.03(+1.29%)
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.