Precious Metals and Mining Trust - MMP-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.44	2.57	2.57	2.6	2.44	1,601
August 15, 2025	2.46	2.56	2.56	2.56	2.46	2,616
August 14, 2025	2.54	2.42	2.42	2.54	2.42	11,043
August 13, 2025	2.55	2.55	2.55	2.57	2.45	10,355
August 12, 2025	2.47	2.53	2.53	2.53	2.43	34,500
August 11, 2025	2.51	2.5	2.5	2.51	2.48	2,829
August 08, 2025	2.48	2.51	2.51	2.51	2.47	2,701
August 07, 2025	2.49	2.5	2.5	2.5	2.45	9,100
August 06, 2025	2.45	2.47	2.47	2.47	2.42	4,900
August 05, 2025	2.42	2.43	2.43	2.45	2.42	1,300
August 01, 2025	2.38	2.37	2.37	2.43	2.33	2,000
July 31, 2025	2.33	2.35	2.35	2.35	2.3	14,292
July 30, 2025	2.4	2.4	2.39	2.4	2.4	0
July 29, 2025	2.4	2.4	2.39	2.4	2.35	2,500
July 28, 2025	2.39	2.4	2.4	2.4	2.39	600
July 25, 2025	2.41	2.41	2.41	2.41	2.41	300
July 24, 2025	2.38	2.39	2.39	2.39	2.36	5,600
July 23, 2025	2.34	2.44	2.44	2.44	2.32	50,301
July 22, 2025	2.36	2.37	2.37	2.37	2.31	20,270
July 21, 2025	2.33	2.36	2.36	2.36	2.31	5,584
July 18, 2025	2.35	2.33	2.33	2.35	2.33	1,001
July 17, 2025	2.34	2.35	2.35	2.35	2.34	624
July 16, 2025	2.34	2.34	2.34	2.34	2.34	1,104
July 15, 2025	2.33	2.33	2.33	2.34	2.33	1,500
July 14, 2025	2.35	2.35	2.35	2.35	2.34	1,520
July 11, 2025	2.29	2.31	2.31	2.31	2.29	2,500
July 10, 2025	2.3	2.29	2.29	2.35	2.29	2,005
July 09, 2025	2.25	2.28	2.28	2.32	2.24	4,900
July 08, 2025	2.3	2.27	2.27	2.3	2.26	4,200
July 07, 2025	2.38	2.31	2.31	2.39	2.31	7,900
July 04, 2025	2.35	2.35	2.35	2.35	2.35	12,500
July 03, 2025	2.3	2.35	2.35	2.35	2.3	6,320
July 02, 2025	2.27	2.3	2.3	2.3	2.26	600
June 30, 2025	2.18	2.25	2.25	2.25	2.18	4,200
June 27, 2025	2.27	2.25	2.25	2.27	2.25	4,800
June 26, 2025	2.29	2.29	2.29	2.29	2.29	0
June 25, 2025	2.29	2.29	2.29	2.29	2.29	0
June 24, 2025	2.29	2.29	2.29	2.29	2.29	100
June 23, 2025	2.26	2.32	2.32	2.32	2.26	1,502
June 20, 2025	2.32	2.32	2.32	2.32	2.32	300
June 19, 2025	2.3	2.3	2.3	2.3	2.3	200
June 18, 2025	2.28	2.28	2.28	2.3	2.28	1,200
June 17, 2025	2.32	2.32	2.32	2.32	2.32	0
June 16, 2025	2.32	2.32	2.32	2.32	2.32	100
June 13, 2025	2.35	2.35	2.35	2.35	2.35	0
June 12, 2025	2.35	2.35	2.35	2.36	2.35	4,214
June 11, 2025	2.3	2.35	2.35	2.35	2.29	6,412
June 10, 2025	2.3	2.3	2.3	2.3	2.3	100
June 09, 2025	2.31	2.31	2.31	2.31	2.31	1,100
June 06, 2025	2.28	2.3	2.3	2.3	2.26	19,590
June 05, 2025	2.29	2.29	2.29	2.29	2.25	5,093
June 04, 2025	2.3	2.35	2.35	2.35	2.3	12,500
June 03, 2025	2.27	2.3	2.3	2.3	2.27	4,901
June 02, 2025	2.25	2.28	2.28	2.32	2.25	7,034
May 30, 2025	2.25	2.25	2.25	2.25	2.25	0
May 29, 2025	2.17	2.25	2.25	2.25	2.17	4,800
May 28, 2025	2.2	2.19	2.19	2.22	2.19	6,989
May 27, 2025	2.22	2.22	2.22	2.22	2.22	1,400
May 26, 2025	2.22	2.22	2.22	2.22	2.22	500
May 23, 2025	2.24	2.24	2.24	2.24	2.24	510

Precious Metals and Mining Trust (MMP-UN.TO) TSX