Precious Metals and Mining Trust (MMP.UN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734734400 | 1.73 | 0.01 | 0.58 | 1.77 | 1.79 | 1.73 | 2800 |
| 1734648000 | 1.72 | -0.03 | -1.71 | 1.68 | 1.78 | 1.68 | 13101 |
| 1734561600 | 1.75 | -0.08 | -4.37 | 1.83 | 1.83 | 1.75 | 3700 |
| 1734475200 | 1.83 | -0.04 | -2.14 | 1.68 | 1.84 | 1.68 | 5551 |
| 1734388800 | 1.87 | 0.07 | 3.89 | 1.88 | 1.89 | 1.85 | 4301 |
| 1734129600 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 2903 |
| 1734043200 | 1.78 | -0.04 | -2.20 | 1.88 | 1.89 | 1.78 | 17054 |
| 1733956800 | 1.82 | 0.01 | 0.55 | 1.83 | 1.86 | 1.82 | 3501 |
| 1733870400 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.81 | 2200 |
| 1733784000 | 1.84 | 0.01 | 0.55 | 1.84 | 1.86 | 1.84 | 8840 |
| 1733524800 | 1.83 | -0.01 | -0.54 | 1.83 | 1.83 | 1.83 | 500 |
| 1733438400 | 1.84 | 0.01 | 0.55 | 1.77 | 1.84 | 1.77 | 7948 |
| 1733352000 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 910 |
| 1733265600 | 1.86 | 0.08 | 4.49 | 1.82 | 1.9 | 1.82 | 700 |
| 1733179200 | 1.78 | -0.02 | -1.11 | 1.78 | 1.78 | 1.78 | 2136 |
| 1732920000 | 1.8 | -0.01 | -0.55 | 1.79 | 1.8 | 1.79 | 5000 |
| 1732833600 | 1.81 | -0.01 | -0.55 | 1.84 | 1.85 | 1.81 | 1200 |
| 1732747200 | 1.82 | 0 | 0.00 | 1.84 | 1.86 | 1.82 | 5300 |
| 1732660800 | 1.82 | -0.03 | -1.62 | 1.82 | 1.82 | 1.82 | 1100 |
| 1732574400 | 1.85 | -0.04 | -2.12 | 1.86 | 1.86 | 1.83 | 3623 |
| 1732315200 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.85 | 5100 |
| 1732228800 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 230 |
| 1732142400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.88 | 1.85 | 1200 |
| 1732056000 | 1.89 | 0.04 | 2.16 | 1.85 | 1.89 | 1.85 | 4133 |
| 1731969600 | 1.85 | 0.11 | 6.32 | 1.78 | 1.85 | 1.78 | 1331 |
| 1731710400 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.74 | 4800 |
| 1731624000 | 1.73 | -0.03 | -1.70 | 1.79 | 1.79 | 1.69 | 8044 |
| 1731537600 | 1.76 | 0 | 0.00 | 1.78 | 1.78 | 1.72 | 1500 |
| 1731451200 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.75 | 15516 |
| 1731364800 | 1.77 | -0.11 | -5.85 | 1.86 | 1.91 | 1.77 | 7478 |
| 1731105600 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 10 |
| 1731019200 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.84 | 1848 |
| 1730932800 | 1.88 | 0.04 | 2.17 | 1.88 | 1.88 | 1.87 | 800 |
| 1730846400 | 1.84 | -0.08 | -4.17 | 1.88 | 1.88 | 1.84 | 900 |
| 1730760000 | 1.92 | 0.02 | 1.05 | 1.92 | 1.92 | 1.92 | 150 |
| 1730497200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 100 |
| 1730410800 | 1.9 | 0 | 0.00 | 1.89 | 1.91 | 1.84 | 5765 |
| 1730324400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 3527 |
| 1730238000 | 1.9 | -0.04 | -2.06 | 1.96 | 1.98 | 1.9 | 2600 |
| 1730151600 | 1.94 | -0.01 | -0.51 | 1.92 | 1.94 | 1.9 | 5205 |
| 1729892400 | 1.95 | 0.03 | 1.56 | 1.94 | 1.99 | 1.94 | 15400 |
| 1729806000 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1729719600 | 1.92 | -0.03 | -1.54 | 1.93 | 1.94 | 1.89 | 9105 |
| 1729633200 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.93 | 9900 |
| 1729546800 | 1.94 | 0.03 | 1.57 | 1.92 | 1.96 | 1.92 | 14710 |
| 1729287600 | 1.91 | 0.07 | 3.80 | 1.89 | 1.93 | 1.89 | 6717 |
| 1729201200 | 1.84 | -0.06 | -3.16 | 1.9 | 1.9 | 1.84 | 14500 |
| 1729114800 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 508 |
| 1729028400 | 1.87 | -0.01 | -0.53 | 1.9 | 1.91 | 1.87 | 10749 |
| 1728682800 | 1.88 | 0.06 | 3.30 | 1.82 | 1.88 | 1.82 | 6888 |
| 1728596400 | 1.82 | 0.06 | 3.41 | 1.79 | 1.82 | 1.79 | 3512 |
| 1728510000 | 1.76 | 0.02 | 1.15 | 1.78 | 1.81 | 1.75 | 7800 |
| 1728423600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
