Precious Metals and Mining Trust (MMP.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1742506800 | 2.1 | 0 | 0.00 | 2.13 | 2.13 | 2.05 | 14408 |
| 1742420400 | 2.1 | -0.02 | -0.94 | 2.13 | 2.13 | 2.09 | 6136 |
| 1742334000 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 2930 |
| 1742247600 | 2.1 | 0.09 | 4.48 | 2.02 | 2.1 | 2.02 | 66810 |
| 1741988400 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.0099999 | 1.98 | 19901 |
| 1741902000 | 1.98 | 0.04 | 2.06 | 1.99 | 2 | 1.98 | 18644 |
| 1741815600 | 1.94 | 0.04 | 2.11 | 1.92 | 1.95 | 1.88 | 26200 |
| 1741729200 | 1.9 | -0.05 | -2.56 | 1.91 | 1.91 | 1.9 | 200 |
| 1741642800 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 200 |
| 1741387200 | 1.94 | 0.04 | 2.11 | 1.95 | 1.95 | 1.89 | 4300 |
| 1741300800 | 1.9 | 0 | 0.00 | 1.92 | 1.95 | 1.9 | 3100 |
| 1741214400 | 1.9 | 0 | 0.00 | 1.91 | 1.91 | 1.9 | 4302 |
| 1741128000 | 1.9 | 0 | 0.00 | 1.74 | 1.91 | 1.74 | 7300 |
| 1741041600 | 1.9 | -0.03 | -1.55 | 1.9 | 1.9 | 1.88 | 4976 |
| 1740782400 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1740696000 | 1.93 | 0.01 | 0.52 | 1.85 | 1.93 | 1.85 | 5200 |
| 1740609600 | 1.92 | 0.02 | 1.05 | 1.91 | 1.94 | 1.91 | 2300 |
| 1740523200 | 1.9 | -0.01 | -0.52 | 1.94 | 1.94 | 1.87 | 5357 |
| 1740436800 | 1.91 | -0.07 | -3.54 | 1.93 | 1.93 | 1.91 | 7900 |
| 1740177600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1740091200 | 1.98 | 0.04 | 2.06 | 1.94 | 1.98 | 1.94 | 3200 |
| 1740004800 | 1.94 | -0.06 | -3.00 | 1.98 | 1.98 | 1.93 | 5140 |
| 1739918400 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 326 |
| 1739572800 | 1.95 | -0.05 | -2.50 | 2 | 2.0099999 | 1.95 | 4100 |
| 1739486400 | 2 | 0.03 | 1.52 | 1.96 | 2 | 1.96 | 60950 |
| 1739400000 | 1.97 | -0.01 | -0.51 | 1.99 | 1.99 | 1.95 | 9700 |
| 1739313600 | 1.98 | -0.01 | -0.50 | 2 | 2 | 1.98 | 1300 |
| 1739227200 | 1.99 | 0.02 | 1.02 | 1.97 | 1.99 | 1.96 | 5850 |
| 1738968000 | 1.97 | 0.02 | 1.03 | 1.95 | 1.97 | 1.95 | 3865 |
| 1738881600 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 100 |
| 1738795200 | 1.94 | 0.03 | 1.57 | 1.93 | 1.95 | 1.93 | 55050 |
| 1738708800 | 1.91 | 0.02 | 1.06 | 1.9 | 1.91 | 1.9 | 13100 |
| 1738622400 | 1.89 | 0 | 0.00 | 1.88 | 1.92 | 1.88 | 9414 |
| 1738363200 | 1.89 | -0.01 | -0.53 | 1.91 | 1.91 | 1.89 | 10700 |
| 1738276800 | 1.9 | 0.06 | 3.26 | 1.86 | 1.9 | 1.86 | 13970 |
| 1738190400 | 1.84 | 0 | 0.00 | 1.86 | 1.87 | 1.84 | 600 |
| 1738104000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1738017600 | 1.84 | -0.03 | -1.60 | 1.85 | 1.89 | 1.84 | 3500 |
| 1737758400 | 1.87 | 0.04 | 2.19 | 1.86 | 1.87 | 1.86 | 10301 |
| 1737672000 | 1.83 | -0.03 | -1.61 | 1.81 | 1.84 | 1.8 | 40500 |
| 1737585600 | 1.86 | 0.02 | 1.09 | 1.85 | 1.86 | 1.85 | 25911 |
| 1737499200 | 1.84 | 0.03 | 1.66 | 1.84 | 1.85 | 1.84 | 6400 |
| 1737412800 | 1.81 | -0.01 | -0.55 | 1.84 | 1.85 | 1.81 | 5220 |
| 1737153600 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1737067200 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.82 | 100 |
| 1736980800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 13100 |
| 1736894400 | 1.83 | 0.02 | 1.10 | 1.84 | 1.84 | 1.83 | 1957 |
| 1736808000 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1736548800 | 1.81 | -0.02 | -1.09 | 1.81 | 1.81 | 1.8 | 4600 |
| 1736462400 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 6301 |
| 1736376000 | 1.83 | 0.04 | 2.23 | 1.79 | 1.83 | 1.79 | 15500 |
| 1736289600 | 1.79 | 0.01 | 0.56 | 1.8 | 1.81 | 1.79 | 9568 |
| 1736203200 | 1.78 | 0 | 0.00 | 1.77 | 1.8 | 1.77 | 6300 |
| 1735944000 | 1.78 | 0.01 | 0.56 | 1.78 | 1.78 | 1.77 | 7850 |
| 1735857600 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.74 | 9270 |
| 1735684800 | 1.78 | 0.02 | 1.14 | 1.81 | 1.81 | 1.78 | 800 |
| 1735598400 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.7 | 2304 |
| 1735339200 | 1.71 | -0.02 | -1.16 | 1.72 | 1.72 | 1.7 | 1462 |
| 1735069200 | 1.73 | -0.03 | -1.70 | 1.74 | 1.74 | 1.73 | 408 |
| 1734993600 | 1.76 | 0.03 | 1.73 | 1.7 | 1.76 | 1.7 | 16404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
