Precious Metals and Mining Trust (TSX:MMP.UN)
Canada · Delayed Price · Currency is CAD 4.130
+0.140 (3.51%)
Apr 1, 2026, 10:44 AM EST
TSX:MMP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 5.28% | 4,837 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.78 | 3.79 | 3.78 | 0.53% | 3,586 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.76 | -0.53% | 402 |
| Mar 25, 2026 | 3.69 | 3.81 | 3.69 | 3.79 | 3.78 | 2.71% | 1,802 |
| Mar 24, 2026 | 3.68 | 3.69 | 3.53 | 3.69 | 3.68 | 0.27% | 2,100 |
| Mar 23, 2026 | 3.36 | 3.77 | 3.36 | 3.68 | 3.67 | 5.14% | 3,671 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.50 | 3.50 | 3.49 | -5.15% | 3,986 |
| Mar 19, 2026 | 3.41 | 3.78 | 3.36 | 3.69 | 3.68 | -7.05% | 18,683 |
| Mar 18, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.96 | -0.75% | 650 |
| Mar 17, 2026 | 4.05 | 4.12 | 3.99 | 4.00 | 3.99 | -0.99% | 9,985 |
| Mar 16, 2026 | 3.96 | 4.10 | 3.96 | 4.04 | 4.03 | 1.00% | 4,803 |
| Mar 13, 2026 | 4.58 | 4.58 | 3.95 | 4.00 | 3.99 | -6.10% | 20,844 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.25 | 4.26 | 4.25 | -4.48% | 7,522 |
| Mar 11, 2026 | 4.53 | 4.53 | 4.45 | 4.46 | 4.45 | -2.19% | 2,326 |
| Mar 10, 2026 | 4.38 | 4.64 | 4.38 | 4.56 | 4.55 | 4.83% | 6,001 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.35 | 4.35 | 4.34 | -7.84% | 10,634 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.60 | 4.72 | 4.71 | 2.61% | 425 |
| Mar 5, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.59 | -3.16% | 3,414 |
| Mar 4, 2026 | 4.81 | 4.81 | 4.70 | 4.75 | 4.74 | -1.04% | 1,715 |
| Mar 3, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.79 | -2.24% | 2,274 |
| Mar 2, 2026 | 4.93 | 4.95 | 4.91 | 4.91 | 4.90 | - | 2,474 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.80 | 4.91 | 4.90 | 0.82% | 2,214 |
| Feb 26, 2026 | 4.78 | 4.89 | 4.78 | 4.87 | 4.85 | 2.10% | 4,828 |
| Feb 25, 2026 | 4.70 | 4.77 | 4.70 | 4.77 | 4.75 | 2.14% | 1,921 |
| Feb 24, 2026 | 4.63 | 4.69 | 4.62 | 4.67 | 4.65 | 1.52% | 6,505 |
| Feb 23, 2026 | 4.61 | 4.63 | 4.49 | 4.60 | 4.58 | 2.45% | 22,930 |
| Feb 20, 2026 | 4.41 | 4.49 | 4.38 | 4.49 | 4.47 | 1.58% | 15,438 |
| Feb 19, 2026 | 4.40 | 4.43 | 4.23 | 4.42 | 4.40 | -0.67% | 6,061 |
| Feb 18, 2026 | 4.30 | 4.50 | 4.22 | 4.45 | 4.43 | 1.83% | 13,928 |
| Feb 17, 2026 | 4.41 | 4.45 | 3.94 | 4.37 | 4.35 | -1.80% | 6,168 |
| Feb 13, 2026 | 4.43 | 4.50 | 4.34 | 4.45 | 4.43 | 2.30% | 2,213 |
| Feb 12, 2026 | 4.46 | 4.50 | 4.22 | 4.35 | 4.33 | -2.25% | 14,468 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.39 | 4.45 | 4.43 | 2.30% | 10,172 |
| Feb 10, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.33 | 2.84% | 6,602 |
| Feb 9, 2026 | 4.25 | 4.30 | 4.12 | 4.23 | 4.21 | 2.92% | 16,593 |
| Feb 6, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.09 | 1.48% | 14,116 |
| Feb 5, 2026 | 4.12 | 4.17 | 4.05 | 4.05 | 4.03 | -3.34% | 17,753 |
| Feb 4, 2026 | 4.25 | 4.33 | 4.19 | 4.19 | 4.17 | 0.48% | 13,229 |
| Feb 3, 2026 | 4.17 | 4.18 | 4.14 | 4.17 | 4.15 | 1.96% | 2,858 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.06 | 4.09 | 4.07 | -1.21% | 3,937 |
| Jan 30, 2026 | 4.21 | 4.31 | 4.09 | 4.14 | 4.12 | -8.20% | 23,967 |
| Jan 29, 2026 | 4.66 | 4.67 | 4.48 | 4.51 | 4.48 | -3.22% | 9,218 |
| Jan 28, 2026 | 4.55 | 4.66 | 4.42 | 4.66 | 4.63 | 4.02% | 34,266 |
| Jan 27, 2026 | 4.48 | 4.48 | 4.40 | 4.48 | 4.45 | -0.44% | 3,325 |
| Jan 26, 2026 | 4.40 | 4.56 | 4.39 | 4.50 | 4.47 | 1.81% | 75,842 |
| Jan 23, 2026 | 4.34 | 4.45 | 4.29 | 4.42 | 4.39 | 2.79% | 65,766 |
| Jan 22, 2026 | 4.07 | 4.30 | 4.07 | 4.30 | 4.27 | 2.63% | 51,509 |
| Jan 21, 2026 | 4.35 | 4.35 | 4.13 | 4.19 | 4.16 | -2.78% | 42,265 |
| Jan 20, 2026 | 4.25 | 4.40 | 4.25 | 4.31 | 4.28 | 2.13% | 7,992 |
| Jan 19, 2026 | 5.04 | 5.05 | 4.22 | 4.22 | 4.19 | 3.94% | 5,878 |