Precious Metals and Mining Trust (TSX:MMP.UN)
Canada
· Delayed Price · Currency is CAD 2.150
0.00 (0.00%)
Apr 25, 2025, 12:32 PM EDT
TSX:MMP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 5,303 |
| Apr 24, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 1.42% | 2,300 |
| Apr 23, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -4.93% | 240 |
| Apr 22, 2025 | 2.24 | 2.24 | 2.13 | 2.23 | 2.23 | 3.24% | 19,700 |
| Apr 21, 2025 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | - | 10,200 |
| Apr 17, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -3.57% | 5,803 |
| Apr 16, 2025 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | 1.82% | 44,897 |
| Apr 15, 2025 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 1.38% | 15,409 |
| Apr 14, 2025 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.93% | 6,506 |
| Apr 11, 2025 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 2.38% | 5,680 |
| Apr 10, 2025 | 1.95 | 2.11 | 1.95 | 2.10 | 2.10 | 8.81% | 4,750 |
| Apr 9, 2025 | 1.88 | 1.93 | 1.80 | 1.93 | 1.93 | 3.21% | 12,450 |
| Apr 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Apr 7, 2025 | 1.87 | 1.87 | 1.73 | 1.87 | 1.87 | -3.61% | 13,030 |
| Apr 4, 2025 | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -5.37% | 4,301 |
| Apr 3, 2025 | 1.83 | 2.07 | 1.83 | 2.05 | 2.05 | -2.38% | 29,473 |
| Apr 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 1, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 900 |
| Mar 31, 2025 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | 1.90% | 8,294 |
| Mar 28, 2025 | 2.11 | 2.11 | 2.08 | 2.10 | 2.09 | -0.47% | 6,500 |
| Mar 27, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.10 | 2.93% | 16,917 |
| Mar 26, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.04 | -1.44% | 2,300 |
| Mar 25, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.07 | -1.42% | 4,500 |
| Mar 24, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.10 | 0.48% | 19,000 |
| Mar 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | - |
| Mar 20, 2025 | 2.13 | 2.13 | 2.03 | 2.10 | 2.09 | - | 14,408 |
| Mar 19, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.09 | -0.94% | 6,136 |
| Mar 18, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.11 | 0.95% | 2,930 |
| Mar 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.09 | 4.48% | 66,810 |
| Mar 14, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.00 | 1.52% | 19,901 |
| Mar 13, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.97 | 2.06% | 18,644 |
| Mar 12, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.93 | 2.11% | 26,200 |
| Mar 11, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.89 | -2.56% | 200 |
| Mar 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 0.52% | 200 |
| Mar 7, 2025 | 1.95 | 1.95 | 1.89 | 1.94 | 1.93 | 2.11% | 4,300 |
| Mar 6, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.89 | - | 3,100 |
| Mar 5, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.89 | - | 4,302 |
| Mar 4, 2025 | 1.74 | 1.91 | 1.74 | 1.90 | 1.89 | - | 7,300 |
| Mar 3, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.89 | -1.55% | 4,976 |
| Feb 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Feb 27, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.92 | 0.52% | 5,200 |
| Feb 26, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.91 | 1.05% | 2,300 |
| Feb 25, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.89 | -0.52% | 5,357 |
| Feb 24, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.90 | -3.54% | 7,900 |
| Feb 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | - |
| Feb 20, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.97 | 2.06% | 3,200 |
| Feb 19, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.93 | -3.00% | 5,140 |
| Feb 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 2.56% | 326 |
| Feb 14, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.94 | -2.50% | 4,100 |
| Feb 13, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 1.99 | 1.52% | 60,950 |