Precious Metals and Mining Trust (TSX:MMP.UN)
Canada · Delayed Price · Currency is CAD 4.135
+0.045 (1.10%)
At close: May 8, 2026
TSX:MMP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.20 | 4.25 | 4.14 | 4.14 | 4.14 | 1.10% | 6,102 |
| May 7, 2026 | 3.97 | 4.25 | 3.97 | 4.09 | 4.09 | 2.25% | 12,522 |
| May 6, 2026 | 3.99 | 4.09 | 3.99 | 4.00 | 4.00 | 1.52% | 5,700 |
| May 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | 100 |
| May 4, 2026 | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | -0.75% | 2,154 |
| May 1, 2026 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | 1.79% | 976 |
| Apr 30, 2026 | 3.95 | 4.11 | 3.91 | 3.91 | 3.91 | -1.26% | 22,834 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.95 | -2.94% | 1,836 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.07 | -4.45% | 905 |
| Apr 27, 2026 | 4.30 | 4.32 | 4.23 | 4.27 | 4.26 | -6.15% | 5,800 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 8.33% | 3,000 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.19 | -9.48% | 809 |
| Apr 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 4.04% | 600 |
| Apr 17, 2026 | 4.31 | 4.52 | 4.31 | 4.46 | 4.45 | 3.72% | 7,818 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 1.18% | 3,323 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.21 | 4.25 | 4.24 | -2.30% | 12,107 |
| Apr 14, 2026 | 4.42 | 4.45 | 4.30 | 4.35 | 4.34 | -1.58% | 30,828 |
| Apr 13, 2026 | 4.02 | 4.42 | 4.02 | 4.42 | 4.41 | 1.14% | 19,778 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | -0.91% | 104 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.40 | 3.28% | 501 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.22 | 4.27 | 4.26 | 3.39% | 1,900 |
| Apr 7, 2026 | 4.11 | 4.13 | 3.92 | 4.13 | 4.12 | -0.24% | 5,377 |
| Apr 6, 2026 | 4.17 | 4.17 | 3.93 | 4.14 | 4.13 | - | 6,591 |
| Apr 2, 2026 | 4.22 | 4.22 | 4.10 | 4.14 | 4.13 | -2.36% | 2,302 |
| Apr 1, 2026 | 4.09 | 4.24 | 4.09 | 4.24 | 4.23 | 6.27% | 5,041 |
| Mar 31, 2026 | 3.82 | 3.99 | 3.82 | 3.99 | 3.98 | 5.28% | 4,837 |
| Mar 30, 2026 | 3.80 | 3.86 | 3.78 | 3.79 | 3.77 | 0.53% | 3,586 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.75 | -0.53% | 402 |
| Mar 25, 2026 | 3.69 | 3.81 | 3.69 | 3.79 | 3.77 | 2.71% | 1,802 |
| Mar 24, 2026 | 3.68 | 3.69 | 3.53 | 3.69 | 3.67 | 0.27% | 2,100 |
| Mar 23, 2026 | 3.36 | 3.77 | 3.36 | 3.68 | 3.66 | 5.14% | 3,671 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.50 | 3.50 | 3.48 | -5.15% | 3,986 |
| Mar 19, 2026 | 3.41 | 3.78 | 3.36 | 3.69 | 3.67 | -7.05% | 18,683 |
| Mar 18, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.95 | -0.75% | 650 |
| Mar 17, 2026 | 4.05 | 4.12 | 3.99 | 4.00 | 3.98 | -0.99% | 9,985 |
| Mar 16, 2026 | 3.96 | 4.10 | 3.96 | 4.04 | 4.02 | 1.00% | 4,803 |
| Mar 13, 2026 | 4.58 | 4.58 | 3.95 | 4.00 | 3.98 | -6.10% | 20,844 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.25 | 4.26 | 4.24 | -4.48% | 7,522 |
| Mar 11, 2026 | 4.53 | 4.53 | 4.45 | 4.46 | 4.44 | -2.19% | 2,326 |
| Mar 10, 2026 | 4.38 | 4.64 | 4.38 | 4.56 | 4.54 | 4.83% | 6,001 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.35 | 4.35 | 4.33 | -7.84% | 10,634 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.60 | 4.72 | 4.70 | 2.61% | 425 |
| Mar 5, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.58 | -3.16% | 3,414 |
| Mar 4, 2026 | 4.81 | 4.81 | 4.70 | 4.75 | 4.73 | -1.04% | 1,715 |
| Mar 3, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.78 | -2.24% | 2,274 |
| Mar 2, 2026 | 4.93 | 4.95 | 4.91 | 4.91 | 4.88 | - | 2,474 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.80 | 4.91 | 4.88 | 0.82% | 2,214 |
| Feb 26, 2026 | 4.78 | 4.89 | 4.78 | 4.87 | 4.83 | 2.10% | 4,828 |
| Feb 25, 2026 | 4.70 | 4.77 | 4.70 | 4.77 | 4.74 | 2.14% | 1,921 |
| Feb 24, 2026 | 4.63 | 4.69 | 4.62 | 4.67 | 4.64 | 1.52% | 6,505 |