Precious Metals and Mining Trust Historical Data - MMP.UN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Precious Metals and Mining Trust (MMP.UN)
Precious Metals and Mining Trust (MMP.UN) Historical

Precious Metals and Mining Trust (MMP.UN)

1.73

0.01

(0.58%)

Closed April 27 4:12PM

Delayed by 15 minutes

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
1714167600	1.72	0	0.00	1.72	1.72	1.72	0
1714081200	1.72	0.07	4.24	1.67	1.72	1.67	2200
1713994800	1.65	-0.01	-0.60	1.66	1.66	1.6399999	1705
1713908400	1.66	0.01	0.61	1.66	1.66	1.66	300
1713822000	1.65	-0.02	-1.20	1.65	1.65	1.65	4014
1713562800	1.67	0.02	1.21	1.6399999	1.67	1.6299999	5173
1713476400	1.65	0.03	1.85	1.62	1.7	1.62	1100
1713390000	1.62	-0.08	-4.71	1.69	1.71	1.62	8345
1713303600	1.7	-0.04	-2.30	1.7	1.7	1.7	7592
1713217200	1.74	-0.01	-0.57	1.72	1.74	1.7	2200
1712958000	1.75	0	0.00	1.8	1.84	1.75	2320
1712871600	1.75	0.01	0.57	1.75	1.8	1.75	4325
1712785200	1.74	0.02	1.16	1.72	1.74	1.72	8900
1712698800	1.72	0	0.00	1.72	1.72	1.72	4400
1712612400	1.72	0.02	1.18	1.72	1.72	1.72	2020
1712353200	1.7	0.03	1.80	1.68	1.7	1.68	601
1712266800	1.67	0.04	2.45	1.6299999	1.67	1.6	9731
1712180400	1.6299999	0.06	3.82	1.58	1.6299999	1.58	28977
1712094000	1.57	0.05	3.29	1.5	1.57	1.5	16217
1712007600	1.52	-0.01	-0.65	1.52	1.52	1.52	3400
1711662000	1.53	0.03	2.00	1.52	1.56	1.47	16400
1711575600	1.5	0.01	0.67	1.5	1.5	1.5	1411
1711489200	1.49	-0.01	-0.67	1.51	1.51	1.49	600
1711402800	1.5	0.01	0.67	1.5	1.5	1.5	503
1711143600	1.49	-0.03	-1.97	1.49	1.49	1.49	2744
1711057200	1.52	-0.01	-0.65	1.53	1.56	1.52	2086
1710970800	1.53	0	0.00	1.51	1.53	1.51	1500
1710884400	1.53	-0.03	-1.92	1.53	1.53	1.53	1303
1710798000	1.56	-0.02	-1.27	1.56	1.56	1.56	603
1710538800	1.58	0.03	1.94	1.57	1.58	1.57	200
1710452400	1.55	-0.02	-1.27	1.55	1.55	1.55	100
1710366000	1.57	0.02	1.29	1.55	1.57	1.55	10180
1710279600	1.55	0	0.00	1.55	1.55	1.55	0
1710193200	1.55	0.01	0.65	1.55	1.55	1.55	1700
1709937600	1.54	0.04	2.67	1.51	1.55	1.51	5800
1709851200	1.5	0.02	1.35	1.5	1.5	1.5	1400
1709764800	1.48	-0.01	-0.67	1.49	1.49	1.48	2101
1709678400	1.49	0.03	2.05	1.49	1.49	1.47	300
1709592000	1.46	-0.01	-0.68	1.49	1.49	1.45	4100
1709332800	1.47	0	0.00	1.48	1.49	1.46	5462
1709246400	1.47	0.05	3.52	1.52	1.54	1.42	2200
1709160000	1.42	0.01	0.71	1.45	1.46	1.42	3100
1709073600	1.41	-0.07	-4.73	1.48	1.48	1.4	9725
1708987200	1.48	0.03	2.07	1.48	1.48	1.48	100
1708728000	1.45	0	0.00	1.45	1.45	1.45	5
1708641600	1.45	-0.06	-3.97	1.52	1.52	1.45	19050
1708555200	1.51	0	0.00	1.5	1.51	1.49	7056
1708468800	1.51	-0.01	-0.66	1.54	1.54	1.51	2900
1708123200	1.52	-0.03	-1.94	1.51	1.53	1.5	4480
1708036800	1.55	-0.02	-1.27	1.59	1.59	1.55	5600
1707950400	1.57	0	0.00	1.57	1.57	1.57	0
1707864000	1.57	0.06	3.97	1.56	1.59	1.53	4345
1707777600	1.51	-0.05	-3.21	1.55	1.55	1.51	1910
1707518400	1.56	0.04	2.63	1.56	1.56	1.56	2214
1707432000	1.52	0	0.00	1.52	1.52	1.52	0
1707345600	1.52	-0.03	-1.94	1.55	1.55	1.51	2786
1707259200	1.55	0	0.00	1.55	1.55	1.55	0
1707172800	1.55	-0.02	-1.27	1.51	1.55	1.51	4840
1706913600	1.57	0	0.00	1.58	1.58	1.55	1500
1706827200	1.57	0	0.00	1.57	1.58	1.57	7300
1706740800	1.57	-0.02	-1.26	1.6	1.6	1.57	1700
1706654400	1.59	0.01	0.63	1.58	1.6	1.58	300
1706568000	1.58	-0.01	-0.63	1.56	1.59	1.54	16727

Precious Metals and Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions