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

MMP.UN Precious Metals and Mining Trust

1.71

0.00 (0.00%)

Apr 30 2024 - Closed

Delayed by 15 minutes

MMP.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	1.71	-0.03	-1.72%	1.71	1.71	1.71	400
Apr 29 2024	1.74	0.01	0.58%	1.73	1.77	1.73	6,213
Apr 26 2024	1.73	0.01	0.58%	1.72	1.73	1.72	900
Apr 25 2024	1.72	0.07	4.24%	1.67	1.72	1.67	2,200
Apr 24 2024	1.65	-0.01	-0.60%	1.66	1.66	1.64	1,705
Apr 23 2024	1.66	0.01	0.61%	1.66	1.66	1.66	300
Apr 22 2024	1.65	-0.02	-1.20%	1.65	1.65	1.65	4,014
Apr 19 2024	1.67	0.02	1.21%	1.64	1.67	1.63	5,173
Apr 18 2024	1.65	0.03	1.85%	1.62	1.70	1.62	1,100
Apr 17 2024	1.62	-0.08	-4.71%	1.69	1.71	1.62	8,345
Apr 16 2024	1.70	-0.04	-2.30%	1.70	1.70	1.70	7,592
Apr 15 2024	1.74	-0.01	-0.57%	1.72	1.74	1.70	2,200
Apr 12 2024	1.75	0.00	0.00%	1.80	1.84	1.75	2,320
Apr 11 2024	1.75	0.01	0.57%	1.75	1.80	1.75	4,325
Apr 10 2024	1.74	0.02	1.16%	1.72	1.74	1.72	8,900
Apr 09 2024	1.72	0.00	0.00%	1.72	1.72	1.72	4,400
Apr 08 2024	1.72	0.02	1.18%	1.72	1.72	1.72	2,020
Apr 05 2024	1.70	0.03	1.80%	1.68	1.70	1.68	601
Apr 04 2024	1.67	0.04	2.45%	1.63	1.67	1.60	9,731
Apr 03 2024	1.63	0.06	3.82%	1.58	1.63	1.58	28,977
Apr 02 2024	1.57	0.05	3.29%	1.50	1.57	1.50	16,217
Apr 01 2024	1.52	-0.01	-0.65%	1.52	1.52	1.52	3,400
Mar 28 2024	1.53	0.03	2.00%	1.52	1.56	1.47	16,400
Mar 27 2024	1.50	0.01	0.67%	1.50	1.50	1.50	1,411
Mar 26 2024	1.49	-0.01	-0.67%	1.51	1.51	1.49	600
Mar 25 2024	1.50	0.01	0.67%	1.50	1.50	1.50	503
Mar 22 2024	1.49	-0.03	-1.97%	1.49	1.49	1.49	2,744
Mar 21 2024	1.52	-0.01	-0.65%	1.53	1.56	1.52	2,086
Mar 20 2024	1.53	0.00	0.00%	1.51	1.53	1.51	1,500
Mar 19 2024	1.53	-0.03	-1.92%	1.53	1.53	1.53	1,303
Mar 18 2024	1.56	-0.02	-1.27%	1.56	1.56	1.56	603
Mar 15 2024	1.58	0.03	1.94%	1.57	1.58	1.57	200
Mar 14 2024	1.55	-0.02	-1.27%	1.55	1.55	1.55	100
Mar 13 2024	1.57	0.02	1.29%	1.55	1.57	1.55	10,180
Mar 12 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
Mar 11 2024	1.55	0.01	0.65%	1.55	1.55	1.55	1,700
Mar 08 2024	1.54	0.04	2.67%	1.51	1.55	1.51	5,800
Mar 07 2024	1.50	0.02	1.35%	1.50	1.50	1.50	1,400
Mar 06 2024	1.48	-0.01	-0.67%	1.49	1.49	1.48	2,101
Mar 05 2024	1.49	0.03	2.05%	1.49	1.49	1.47	300
Mar 04 2024	1.46	-0.01	-0.68%	1.49	1.49	1.45	4,100
Mar 01 2024	1.47	0.00	0.00%	1.48	1.49	1.46	5,462
Feb 29 2024	1.47	0.05	3.52%	1.52	1.54	1.42	2,200
Feb 28 2024	1.42	0.01	0.71%	1.45	1.46	1.42	3,100
Feb 27 2024	1.41	-0.07	-4.73%	1.48	1.48	1.40	9,725
Feb 26 2024	1.48	0.03	2.07%	1.48	1.48	1.48	100
Feb 23 2024	1.45	0.00	0.00%	1.45	1.45	1.45	5
Feb 22 2024	1.45	-0.06	-3.97%	1.52	1.52	1.45	19,050
Feb 21 2024	1.51	0.00	0.00%	1.50	1.51	1.49	7,056
Feb 20 2024	1.51	-0.01	-0.66%	1.54	1.54	1.51	2,900
Feb 16 2024	1.52	-0.03	-1.94%	1.51	1.53	1.50	4,480
Feb 15 2024	1.55	-0.02	-1.27%	1.59	1.59	1.55	5,600
Feb 14 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0
Feb 13 2024	1.57	0.06	3.97%	1.56	1.59	1.53	4,345
Feb 12 2024	1.51	-0.05	-3.21%	1.55	1.55	1.51	1,910
Feb 09 2024	1.56	0.04	2.63%	1.56	1.56	1.56	2,214
Feb 08 2024	1.52	-0.03	-1.94%	1.52	1.52	1.52	0
Feb 07 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
Feb 06 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
Feb 05 2024	1.55	-0.02	-1.27%	1.51	1.55	1.51	4,840
Feb 02 2024	1.57	0.00	0.00%	1.58	1.58	1.55	1,500
Feb 01 2024	1.57	0.00	0.00%	1.57	1.58	1.57	7,300

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