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 (%)
Sep 29, 2023 1.820 1.820 1.820 1.820 612 +0.04(+2.25%)
Sep 28, 2023 1.820 1.820 1.780 1.780 904 -0.06(-3.26%)
Sep 27, 2023 1.780 1.860 1.780 1.840 1,169 -0.01(-0.54%)
Sep 26, 2023 1.920 1.920 1.850 1.850 5,155 -0.07(-3.65%)
Sep 25, 2023 1.920 1.920 1.900 1.920 2,022 -0.09(-4.48%)
Sep 22, 2023 2.000 2.050 2.000 2.010 6,000 +0.05(+2.55%)
Sep 21, 2023 1.940 1.960 1.940 1.960 2,300 +0.06(+3.16%)
Sep 20, 2023 2.020 2.020 1.900 1.900 14,301 -0.06(-3.06%)
Sep 19, 2023 2.020 2.020 1.960 1.960 942 -0.03(-1.51%)
Sep 15, 2023 1.990 2 +0.03(+1.53%)
Sep 14, 2023 2.000 2.000 1.960 1.960 3,420 -0.05(-2.49%)
Sep 13, 2023 2.090 2.100 2.010 2.010 1,993 -0.01(-0.50%)
Sep 12, 2023 2.000 2.020 2.000 2.020 2,600 +0.02(+1.00%)
Sep 11, 2023 2.000 2.000 2.000 2.000 140 -0.02(-0.99%)
Sep 07, 2023 2.020 0 -0.05(-2.42%)
Sep 05, 2023 2.070 0 -0.02(-0.96%)
Sep 01, 2023 2.090 0 -0.01(-0.48%)
Aug 29, 2023 2.100 0 +0.02(+0.96%)
Aug 24, 2023 2.080 0 +0.03(+1.46%)
Aug 23, 2023 1.960 2.050 1.960 2.050 7,226 +0.05(+2.50%)
Aug 22, 2023 2.000 2.000 1.970 2.000 1,958 +0.03(+1.52%)
Aug 21, 2023 2.000 2.000 1.970 1.970 2,426 -0.02(-1.01%)
Aug 18, 2023 1.990 1.990 1.990 1.990 300 -0.04(-1.97%)
Aug 17, 2023 2.080 2.080 2.030 2.030 1,002 -0.04(-1.93%)
Aug 16, 2023 1.950 2.070 1.950 2.070 3,965 -0.01(-0.48%)
Aug 15, 2023 2.090 2.090 2.070 2.080 2,182 +0.00(+0.00%)
Aug 14, 2023 2.060 2.090 2.060 2.080 2,573 -0.07(-3.26%)
Aug 11, 2023 2.240 2.250 2.150 2.150 2,184 +0.01(+0.47%)
Aug 10, 2023 2.150 2.150 2.110 2.140 7,500 -0.05(-2.28%)
Aug 09, 2023 2.170 2.220 2.170 2.190 700 +0.04(+1.86%)
Aug 08, 2023 2.150 2.150 2.150 2.150 100 +0.05(+2.38%)
Aug 03, 2023 2.100 0 -0.01(-0.47%)
Aug 02, 2023 2.110 2.110 2.110 2.110 200 -0.02(-0.94%)
Aug 01, 2023 2.160 2.160 2.130 2.130 410 -0.06(-2.74%)
Jul 31, 2023 2.150 2.190 2.150 2.190 720 +0.07(+3.30%)
Jul 28, 2023 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
Jul 27, 2023 2.120 2.120 2.120 2.120 160 -0.04(-1.85%)
Jul 25, 2023 2.160 5 -0.01(-0.46%)
Jul 24, 2023 2.200 2.200 2.160 2.170 700 +0.03(+1.40%)
Jul 21, 2023 2.140 2.140 2.120 2.140 7,106 -0.01(-0.47%)
Jul 20, 2023 2.140 2.210 2.140 2.150 7,700 -0.06(-2.71%)
Jul 19, 2023 2.230 2.240 2.210 2.210 1,238 -0.04(-1.78%)
Jul 18, 2023 2.230 2.250 2.230 2.250 5,624 +0.04(+1.81%)
Jul 17, 2023 2.220 2.220 2.210 2.210 554 +0.00(+0.00%)
Jul 14, 2023 2.290 2.290 2.210 2.210 1,272 +0.01(+0.45%)
Jul 13, 2023 2.220 2.220 2.200 2.200 26,000 +0.01(+0.46%)
Jul 12, 2023 2.180 2.220 2.180 2.190 34,326 +0.04(+1.86%)
Jul 11, 2023 2.150 2.160 2.140 2.150 5,454 +0.03(+1.42%)
Jul 10, 2023 2.060 2.120 2.060 2.120 8,800 +0.06(+2.91%)
Jul 07, 2023 2.070 2.080 2.050 2.060 3,375 +0.00(+0.00%)
Jul 06, 2023 2.040 2.060 2.030 2.060 7,400 +0.00(+0.00%)
Jul 05, 2023 2.040 2.070 2.020 2.060 8,401 +0.02(+0.98%)
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.