NYSE - Delayed Quote • USD
Wheaton Precious Metals Corp. (WPM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 54.25 | 54.45 | 53.23 | 54.00 | 54.00 | 1,375,200 |
Apr 25, 2024 | 52.22 | 54.00 | 51.42 | 53.73 | 53.73 | 2,560,300 |
Apr 24, 2024 | 52.25 | 52.73 | 51.73 | 52.56 | 52.56 | 1,627,600 |
Apr 23, 2024 | 51.11 | 52.50 | 50.95 | 52.48 | 52.48 | 1,602,900 |
Apr 22, 2024 | 51.21 | 52.14 | 50.91 | 51.52 | 51.52 | 2,343,300 |
Apr 19, 2024 | 52.62 | 53.14 | 52.38 | 52.65 | 52.65 | 1,894,900 |
Apr 18, 2024 | 53.05 | 53.30 | 52.15 | 52.69 | 52.69 | 1,993,600 |
Apr 17, 2024 | 51.47 | 53.29 | 51.43 | 52.67 | 52.67 | 2,799,600 |
Apr 16, 2024 | 50.10 | 51.57 | 49.71 | 51.26 | 51.26 | 2,132,400 |
Apr 15, 2024 | 52.25 | 52.52 | 50.52 | 51.22 | 51.22 | 2,149,100 |
Apr 12, 2024 | 53.27 | 54.30 | 51.40 | 51.80 | 51.80 | 3,831,900 |
Apr 11, 2024 | 51.83 | 53.02 | 51.20 | 52.62 | 52.62 | 2,948,700 |
Apr 10, 2024 | 49.80 | 51.43 | 49.43 | 51.31 | 51.31 | 2,763,000 |
Apr 9, 2024 | 51.00 | 51.46 | 50.49 | 51.00 | 51.00 | 2,800,000 |
Apr 8, 2024 | 50.95 | 51.10 | 49.41 | 50.06 | 50.06 | 2,380,400 |
Apr 5, 2024 | 50.20 | 51.09 | 49.56 | 50.57 | 50.57 | 1,946,600 |
Apr 4, 2024 | 50.75 | 50.95 | 49.74 | 50.03 | 50.03 | 2,725,400 |
Apr 3, 2024 | 49.16 | 51.35 | 49.11 | 51.09 | 51.09 | 3,007,900 |
Apr 2, 2024 | 0.16 Dividend | |||||
Apr 2, 2024 | 48.03 | 49.25 | 48.00 | 49.18 | 49.18 | 5,737,300 |
Apr 1, 2024 | 48.30 | 48.30 | 47.02 | 47.79 | 47.64 | 1,394,600 |
Mar 28, 2024 | 46.70 | 47.45 | 46.50 | 47.13 | 46.98 | 1,586,400 |
Mar 27, 2024 | 44.60 | 46.29 | 44.57 | 46.27 | 46.12 | 1,299,200 |
Mar 26, 2024 | 45.52 | 45.55 | 44.62 | 44.65 | 44.51 | 1,090,600 |
Mar 25, 2024 | 45.00 | 45.60 | 44.91 | 44.91 | 44.76 | 1,046,300 |
Mar 22, 2024 | 45.15 | 45.49 | 44.86 | 44.89 | 44.74 | 992,800 |
Mar 21, 2024 | 46.23 | 46.88 | 45.26 | 45.39 | 45.24 | 2,463,200 |
Mar 20, 2024 | 43.25 | 45.41 | 43.18 | 45.14 | 44.99 | 2,074,200 |
Mar 19, 2024 | 43.75 | 44.00 | 43.24 | 43.36 | 43.22 | 1,477,200 |
Mar 18, 2024 | 44.66 | 44.70 | 44.04 | 44.16 | 44.02 | 1,885,500 |
Mar 15, 2024 | 45.45 | 45.60 | 44.20 | 44.42 | 44.28 | 3,436,600 |
Mar 14, 2024 | 45.06 | 45.55 | 44.71 | 45.02 | 44.87 | 1,727,400 |
Mar 13, 2024 | 44.76 | 46.00 | 44.76 | 45.59 | 45.44 | 1,599,800 |
Mar 12, 2024 | 44.09 | 44.75 | 43.88 | 44.64 | 44.50 | 1,975,000 |
Mar 11, 2024 | 44.80 | 45.16 | 44.40 | 44.94 | 44.79 | 1,625,400 |
Mar 8, 2024 | 44.68 | 45.17 | 44.29 | 44.71 | 44.56 | 2,240,400 |
Mar 7, 2024 | 44.30 | 44.89 | 44.03 | 44.25 | 44.11 | 1,969,100 |
Mar 6, 2024 | 43.37 | 44.20 | 43.11 | 43.84 | 43.70 | 3,120,400 |
Mar 5, 2024 | 43.32 | 43.47 | 42.52 | 42.72 | 42.58 | 2,236,900 |
Mar 4, 2024 | 42.50 | 43.31 | 42.34 | 42.76 | 42.62 | 3,089,000 |
Mar 1, 2024 | 41.50 | 42.62 | 41.05 | 41.97 | 41.83 | 3,124,900 |
Feb 29, 2024 | 40.58 | 41.32 | 40.50 | 41.19 | 41.06 | 3,737,600 |
Feb 28, 2024 | 39.04 | 39.92 | 39.04 | 39.76 | 39.63 | 2,308,500 |
Feb 27, 2024 | 39.35 | 39.80 | 39.12 | 39.50 | 39.37 | 2,707,300 |
Feb 26, 2024 | 39.25 | 39.39 | 38.57 | 39.19 | 39.06 | 2,146,800 |
Feb 23, 2024 | 39.70 | 40.05 | 39.13 | 39.86 | 39.73 | 3,684,700 |
Feb 22, 2024 | 40.47 | 40.56 | 39.37 | 39.60 | 39.47 | 5,084,600 |
Feb 21, 2024 | 42.95 | 43.06 | 39.79 | 40.74 | 40.61 | 6,045,900 |
Feb 20, 2024 | 44.70 | 44.91 | 44.01 | 44.22 | 44.08 | 1,293,700 |
Feb 16, 2024 | 44.22 | 44.77 | 44.08 | 44.41 | 44.27 | 1,430,500 |
Feb 15, 2024 | 43.74 | 44.79 | 43.66 | 44.33 | 44.19 | 2,437,800 |
Feb 14, 2024 | 43.23 | 43.38 | 42.50 | 43.22 | 43.08 | 2,949,800 |
Feb 13, 2024 | 44.52 | 44.70 | 42.95 | 43.28 | 43.14 | 1,911,100 |
Feb 12, 2024 | 45.44 | 45.65 | 45.07 | 45.55 | 45.40 | 1,522,100 |
Feb 9, 2024 | 45.90 | 45.90 | 44.94 | 45.49 | 45.34 | 2,598,800 |
Feb 8, 2024 | 46.26 | 46.64 | 45.63 | 45.90 | 45.75 | 1,393,700 |
Feb 7, 2024 | 46.93 | 47.00 | 46.48 | 46.66 | 46.51 | 1,551,400 |
Feb 6, 2024 | 46.68 | 47.17 | 46.45 | 46.95 | 46.80 | 1,280,100 |
Feb 5, 2024 | 46.42 | 46.79 | 45.99 | 46.49 | 46.34 | 2,115,300 |
Feb 2, 2024 | 46.78 | 47.33 | 46.20 | 47.20 | 47.05 | 1,675,700 |
Feb 1, 2024 | 47.28 | 48.50 | 47.28 | 48.04 | 47.88 | 2,683,000 |
Jan 31, 2024 | 47.54 | 48.10 | 46.64 | 46.87 | 46.72 | 1,855,000 |
Jan 30, 2024 | 47.87 | 48.10 | 47.12 | 47.40 | 47.25 | 1,201,200 |
Jan 29, 2024 | 47.11 | 47.82 | 46.34 | 47.73 | 47.58 | 1,839,600 |
Jan 26, 2024 | 46.88 | 47.23 | 46.46 | 46.77 | 46.62 | 1,233,500 |
Jan 25, 2024 | 46.59 | 46.80 | 46.16 | 46.78 | 46.63 | 1,306,700 |
Jan 24, 2024 | 48.01 | 48.28 | 45.97 | 45.99 | 45.84 | 1,463,500 |
Jan 23, 2024 | 46.49 | 47.37 | 46.25 | 47.28 | 47.13 | 1,064,600 |
Jan 22, 2024 | 45.78 | 46.34 | 45.54 | 46.11 | 45.96 | 2,050,300 |
Jan 19, 2024 | 46.50 | 46.59 | 45.64 | 46.19 | 46.04 | 1,590,800 |
Jan 18, 2024 | 46.04 | 46.51 | 45.71 | 46.36 | 46.21 | 1,412,500 |
Jan 17, 2024 | 46.90 | 47.02 | 45.97 | 46.04 | 45.89 | 1,919,100 |
Jan 16, 2024 | 47.75 | 47.98 | 47.15 | 47.81 | 47.65 | 1,296,700 |
Jan 12, 2024 | 49.00 | 49.65 | 48.14 | 48.51 | 48.35 | 1,727,500 |
Jan 11, 2024 | 48.30 | 48.44 | 47.25 | 47.75 | 47.60 | 1,799,400 |
Jan 10, 2024 | 47.63 | 48.45 | 47.49 | 48.27 | 48.11 | 1,695,200 |
Jan 9, 2024 | 47.76 | 47.83 | 46.73 | 47.68 | 47.53 | 1,470,100 |
Jan 8, 2024 | 47.06 | 48.03 | 46.87 | 47.88 | 47.72 | 1,022,100 |
Jan 5, 2024 | 47.80 | 48.68 | 47.48 | 47.62 | 47.47 | 1,835,900 |
Jan 4, 2024 | 47.53 | 48.17 | 47.05 | 47.95 | 47.79 | 2,006,700 |
Jan 3, 2024 | 47.73 | 48.03 | 47.27 | 47.59 | 47.44 | 1,693,800 |
Jan 2, 2024 | 49.27 | 49.54 | 48.24 | 48.43 | 48.27 | 1,370,200 |
Dec 29, 2023 | 49.20 | 49.45 | 48.71 | 49.34 | 49.18 | 1,555,200 |
Dec 28, 2023 | 50.06 | 50.51 | 49.57 | 49.60 | 49.44 | 1,411,400 |
Dec 27, 2023 | 50.00 | 50.75 | 49.91 | 50.45 | 50.29 | 1,011,800 |
Dec 26, 2023 | 49.94 | 50.19 | 49.60 | 49.99 | 49.83 | 641,100 |
Dec 22, 2023 | 50.50 | 50.95 | 49.80 | 49.86 | 49.70 | 1,663,400 |
Dec 21, 2023 | 49.46 | 49.68 | 49.10 | 49.55 | 49.39 | 2,087,200 |
Dec 20, 2023 | 50.08 | 50.15 | 48.78 | 48.78 | 48.62 | 1,600,300 |
Dec 19, 2023 | 49.00 | 50.61 | 48.55 | 49.97 | 49.81 | 2,433,600 |
Dec 18, 2023 | 48.92 | 49.28 | 48.35 | 48.84 | 48.68 | 1,469,000 |
Dec 15, 2023 | 48.84 | 49.34 | 48.42 | 48.79 | 48.63 | 3,671,200 |
Dec 14, 2023 | 49.13 | 49.90 | 48.82 | 49.09 | 48.93 | 3,462,100 |
Dec 13, 2023 | 46.28 | 48.45 | 45.94 | 48.43 | 48.27 | 3,324,200 |
Dec 12, 2023 | 47.87 | 47.93 | 46.17 | 46.37 | 46.22 | 2,135,700 |
Dec 11, 2023 | 46.74 | 47.83 | 46.33 | 47.74 | 47.59 | 1,672,300 |
Dec 8, 2023 | 46.95 | 47.73 | 46.78 | 47.31 | 47.16 | 1,997,400 |
Dec 7, 2023 | 48.18 | 48.25 | 47.53 | 47.82 | 47.66 | 1,323,700 |
Dec 6, 2023 | 48.43 | 48.67 | 47.76 | 47.97 | 47.81 | 1,133,300 |
Dec 5, 2023 | 48.54 | 48.83 | 47.85 | 48.13 | 47.97 | 1,836,600 |
Dec 4, 2023 | 48.27 | 48.95 | 47.89 | 48.90 | 48.74 | 2,197,900 |
Dec 1, 2023 | 49.00 | 49.56 | 48.46 | 49.55 | 49.39 | 3,051,900 |
Nov 30, 2023 | 49.16 | 49.31 | 48.69 | 48.90 | 48.74 | 2,394,300 |
Nov 29, 2023 | 48.97 | 49.44 | 48.77 | 49.05 | 48.89 | 1,978,400 |
Nov 28, 2023 | 47.98 | 49.23 | 47.54 | 49.15 | 48.99 | 2,259,400 |
Nov 27, 2023 | 0.15 Dividend | |||||
Nov 27, 2023 | 47.80 | 47.91 | 47.09 | 47.63 | 47.48 | 1,399,800 |
Nov 24, 2023 | 47.34 | 47.88 | 47.20 | 47.46 | 47.16 | 629,400 |
Nov 22, 2023 | 47.21 | 47.39 | 46.82 | 47.27 | 46.97 | 1,266,400 |
Nov 21, 2023 | 46.51 | 47.90 | 46.44 | 46.98 | 46.68 | 1,924,800 |
Nov 20, 2023 | 45.35 | 45.90 | 44.96 | 45.87 | 45.58 | 1,151,500 |
Nov 17, 2023 | 46.25 | 46.34 | 45.32 | 45.73 | 45.44 | 1,165,800 |
Nov 16, 2023 | 45.14 | 46.26 | 44.85 | 45.87 | 45.58 | 1,919,900 |
Nov 15, 2023 | 44.37 | 44.93 | 44.03 | 44.59 | 44.30 | 1,264,000 |
Nov 14, 2023 | 44.38 | 45.07 | 43.95 | 44.83 | 44.54 | 1,541,200 |
Nov 13, 2023 | 42.75 | 43.48 | 42.52 | 43.32 | 43.04 | 1,447,000 |
Nov 10, 2023 | 42.92 | 43.44 | 42.25 | 42.98 | 42.71 | 1,929,600 |
Nov 9, 2023 | 42.48 | 44.05 | 42.21 | 42.93 | 42.66 | 1,666,200 |
Nov 8, 2023 | 43.12 | 43.62 | 42.23 | 42.42 | 42.15 | 1,435,300 |
Nov 7, 2023 | 43.79 | 44.07 | 42.70 | 43.36 | 43.08 | 2,004,000 |
Nov 6, 2023 | 44.58 | 45.25 | 44.41 | 44.50 | 44.22 | 1,689,500 |
Nov 3, 2023 | 43.96 | 45.32 | 43.62 | 44.90 | 44.61 | 2,065,900 |
Nov 2, 2023 | 43.46 | 43.59 | 42.79 | 43.25 | 42.97 | 1,681,900 |
Nov 1, 2023 | 42.40 | 43.11 | 41.99 | 43.09 | 42.81 | 1,606,200 |
Oct 31, 2023 | 43.12 | 43.83 | 41.90 | 42.25 | 41.98 | 2,812,400 |
Oct 30, 2023 | 43.72 | 43.83 | 42.67 | 43.47 | 43.19 | 1,610,500 |
Oct 27, 2023 | 43.00 | 43.54 | 42.35 | 43.53 | 43.25 | 1,751,600 |
Oct 26, 2023 | 43.35 | 43.46 | 41.90 | 42.77 | 42.50 | 1,830,900 |
Oct 25, 2023 | 43.50 | 44.18 | 43.44 | 43.45 | 43.17 | 1,461,400 |
Oct 24, 2023 | 43.15 | 43.75 | 42.92 | 43.66 | 43.38 | 2,568,900 |
Oct 23, 2023 | 42.87 | 43.71 | 42.15 | 43.58 | 43.30 | 2,942,400 |
Oct 20, 2023 | 43.01 | 44.05 | 42.98 | 43.13 | 42.85 | 2,453,300 |
Oct 19, 2023 | 42.82 | 43.14 | 42.29 | 42.98 | 42.71 | 1,390,800 |
Oct 18, 2023 | 43.56 | 43.90 | 42.78 | 42.98 | 42.71 | 1,687,100 |
Oct 17, 2023 | 42.67 | 43.34 | 42.52 | 43.17 | 42.89 | 1,239,400 |
Oct 16, 2023 | 42.35 | 42.96 | 42.01 | 42.67 | 42.40 | 1,176,400 |
Oct 13, 2023 | 42.06 | 42.63 | 41.67 | 42.47 | 42.20 | 2,894,900 |
Oct 12, 2023 | 41.38 | 41.56 | 40.60 | 40.70 | 40.44 | 1,097,500 |
Oct 11, 2023 | 41.19 | 41.55 | 40.57 | 41.51 | 41.24 | 1,271,600 |
Oct 10, 2023 | 40.77 | 41.05 | 40.41 | 40.72 | 40.46 | 1,205,700 |
Oct 9, 2023 | 40.35 | 40.95 | 40.09 | 40.77 | 40.51 | 1,527,000 |
Oct 6, 2023 | 39.20 | 40.04 | 38.92 | 39.72 | 39.47 | 1,715,400 |
Oct 5, 2023 | 38.80 | 39.18 | 38.64 | 39.18 | 38.93 | 1,251,400 |
Oct 4, 2023 | 39.39 | 39.41 | 38.46 | 38.82 | 38.57 | 1,440,700 |
Oct 3, 2023 | 38.65 | 39.38 | 38.37 | 39.24 | 38.99 | 2,263,400 |
Oct 2, 2023 | 39.92 | 40.11 | 38.71 | 38.95 | 38.70 | 1,971,800 |
Sep 29, 2023 | 41.48 | 41.74 | 40.28 | 40.55 | 40.29 | 1,771,300 |
Sep 28, 2023 | 40.34 | 40.57 | 39.83 | 40.47 | 40.21 | 1,537,400 |
Sep 27, 2023 | 41.30 | 41.36 | 39.56 | 40.23 | 39.97 | 1,928,700 |
Sep 26, 2023 | 42.25 | 42.48 | 41.55 | 41.55 | 41.28 | 1,191,900 |
Sep 25, 2023 | 43.09 | 43.20 | 42.24 | 42.66 | 42.39 | 1,210,900 |
Sep 22, 2023 | 43.80 | 44.42 | 43.25 | 43.33 | 43.05 | 1,064,000 |
Sep 21, 2023 | 43.51 | 44.16 | 43.29 | 43.32 | 43.04 | 1,994,700 |
Sep 20, 2023 | 44.00 | 45.17 | 43.89 | 44.65 | 44.36 | 1,368,900 |
Sep 19, 2023 | 44.49 | 44.63 | 43.73 | 43.80 | 43.52 | 890,400 |
Sep 18, 2023 | 44.33 | 44.71 | 43.99 | 44.49 | 44.21 | 1,075,900 |
Sep 15, 2023 | 43.51 | 44.31 | 43.36 | 44.22 | 43.94 | 2,996,700 |
Sep 14, 2023 | 42.46 | 43.30 | 42.46 | 42.93 | 42.66 | 1,513,400 |
Sep 13, 2023 | 43.08 | 43.19 | 42.08 | 42.47 | 42.20 | 1,525,500 |
Sep 12, 2023 | 42.90 | 43.58 | 42.64 | 43.03 | 42.75 | 1,196,700 |
Sep 11, 2023 | 42.92 | 43.30 | 42.80 | 43.13 | 42.85 | 1,003,300 |
Sep 8, 2023 | 41.85 | 42.76 | 41.79 | 42.16 | 41.89 | 1,333,300 |
Sep 7, 2023 | 41.72 | 41.88 | 41.53 | 41.75 | 41.48 | 2,083,300 |
Sep 6, 2023 | 41.68 | 42.06 | 41.26 | 41.86 | 41.59 | 1,534,000 |
Sep 5, 2023 | 42.84 | 43.28 | 41.61 | 41.85 | 41.58 | 1,900,100 |
Sep 1, 2023 | 44.20 | 44.34 | 43.13 | 43.19 | 42.91 | 2,281,400 |
Aug 31, 2023 | 43.72 | 43.91 | 43.01 | 43.58 | 43.30 | 1,398,200 |
Aug 30, 2023 | 44.04 | 44.58 | 43.62 | 43.78 | 43.50 | 1,076,700 |
Aug 29, 2023 | 42.73 | 43.79 | 42.72 | 43.78 | 43.50 | 1,240,700 |
Aug 28, 2023 | 42.34 | 43.17 | 42.14 | 43.01 | 42.74 | 1,138,000 |
Aug 25, 2023 | 42.33 | 42.62 | 41.39 | 42.07 | 41.80 | 1,040,300 |
Aug 24, 2023 | 0.15 Dividend | |||||
Aug 24, 2023 | 42.24 | 42.81 | 41.95 | 42.27 | 42.00 | 1,117,900 |
Aug 23, 2023 | 42.13 | 43.11 | 41.83 | 42.74 | 42.32 | 1,767,100 |
Aug 22, 2023 | 41.45 | 41.72 | 41.21 | 41.61 | 41.20 | 1,374,900 |
Aug 21, 2023 | 41.11 | 41.32 | 40.70 | 41.29 | 40.88 | 1,505,200 |
Aug 18, 2023 | 41.11 | 41.19 | 40.62 | 41.01 | 40.60 | 1,271,000 |
Aug 17, 2023 | 41.63 | 42.15 | 41.02 | 41.21 | 40.80 | 2,190,400 |
Aug 16, 2023 | 42.30 | 42.36 | 41.44 | 41.50 | 41.09 | 2,450,300 |
Aug 15, 2023 | 43.95 | 44.06 | 42.40 | 42.44 | 42.02 | 2,127,500 |
Aug 14, 2023 | 44.66 | 44.85 | 43.88 | 44.27 | 43.83 | 1,658,700 |
Aug 11, 2023 | 43.82 | 45.67 | 43.70 | 45.25 | 44.80 | 3,099,200 |
Aug 10, 2023 | 44.64 | 44.67 | 43.65 | 44.03 | 43.59 | 2,777,900 |
Aug 9, 2023 | 44.01 | 44.34 | 43.43 | 44.21 | 43.77 | 2,608,000 |
Aug 8, 2023 | 42.93 | 43.87 | 42.85 | 43.75 | 43.32 | 2,251,400 |
Aug 7, 2023 | 43.81 | 44.03 | 43.39 | 43.50 | 43.07 | 1,599,900 |
Aug 4, 2023 | 42.69 | 44.04 | 42.67 | 43.94 | 43.51 | 4,276,100 |
Aug 3, 2023 | 42.03 | 42.48 | 41.72 | 42.41 | 41.99 | 1,367,500 |
Aug 2, 2023 | 43.56 | 43.60 | 42.20 | 42.27 | 41.85 | 1,641,100 |
Aug 1, 2023 | 43.97 | 44.14 | 43.58 | 43.80 | 43.37 | 1,427,600 |
Jul 31, 2023 | 44.32 | 45.18 | 44.00 | 44.83 | 44.39 | 1,121,400 |
Jul 28, 2023 | 44.15 | 44.29 | 43.56 | 44.01 | 43.58 | 947,700 |
Jul 27, 2023 | 44.53 | 44.62 | 43.67 | 43.78 | 43.35 | 1,833,600 |
Jul 26, 2023 | 45.73 | 45.76 | 44.60 | 45.01 | 44.57 | 2,676,600 |
Jul 25, 2023 | 44.71 | 45.66 | 44.67 | 45.62 | 45.17 | 2,222,700 |
Jul 24, 2023 | 44.24 | 44.58 | 43.79 | 44.54 | 44.10 | 1,379,800 |
Jul 21, 2023 | 43.80 | 44.40 | 43.68 | 44.19 | 43.75 | 1,023,800 |
Jul 20, 2023 | 44.67 | 44.88 | 43.89 | 43.98 | 43.55 | 1,583,000 |
Jul 19, 2023 | 44.71 | 45.13 | 44.56 | 44.84 | 44.40 | 1,482,800 |
Jul 18, 2023 | 44.78 | 45.45 | 44.46 | 44.92 | 44.48 | 1,036,600 |
Jul 17, 2023 | 44.28 | 44.77 | 44.06 | 44.43 | 43.99 | 855,300 |
Jul 14, 2023 | 44.69 | 45.14 | 44.38 | 44.72 | 44.28 | 1,023,900 |
Jul 13, 2023 | 44.40 | 44.71 | 44.24 | 44.61 | 44.17 | 1,393,100 |
Jul 12, 2023 | 42.79 | 44.26 | 42.70 | 44.10 | 43.66 | 2,500,100 |
Jul 11, 2023 | 42.50 | 42.73 | 42.00 | 42.07 | 41.65 | 897,800 |
Jul 10, 2023 | 41.32 | 42.45 | 41.32 | 42.26 | 41.84 | 1,323,000 |
Jul 7, 2023 | 41.42 | 42.30 | 41.42 | 41.57 | 41.16 | 1,797,900 |
Jul 6, 2023 | 42.38 | 42.48 | 41.17 | 41.43 | 41.02 | 2,633,100 |
Jul 5, 2023 | 44.18 | 44.36 | 42.77 | 42.77 | 42.35 | 2,029,900 |
Jul 3, 2023 | 43.31 | 44.15 | 43.12 | 43.96 | 43.53 | 755,600 |
Jun 30, 2023 | 42.53 | 43.27 | 42.50 | 43.22 | 42.79 | 1,448,400 |
Jun 29, 2023 | 42.05 | 42.62 | 41.74 | 42.53 | 42.11 | 1,123,300 |
Jun 28, 2023 | 42.66 | 42.75 | 42.20 | 42.56 | 42.14 | 1,209,200 |
Jun 27, 2023 | 43.13 | 43.56 | 42.16 | 42.96 | 42.54 | 1,530,600 |
Jun 26, 2023 | 42.79 | 43.56 | 42.42 | 42.98 | 42.56 | 1,696,000 |
Jun 23, 2023 | 43.02 | 43.36 | 42.43 | 42.60 | 42.18 | 1,318,800 |
Jun 22, 2023 | 42.20 | 42.82 | 42.15 | 42.78 | 42.36 | 1,516,000 |
Jun 21, 2023 | 42.85 | 42.97 | 42.27 | 42.67 | 42.25 | 1,166,200 |
Jun 20, 2023 | 44.00 | 44.14 | 42.98 | 42.99 | 42.57 | 2,363,200 |
Jun 16, 2023 | 44.97 | 45.71 | 44.52 | 44.87 | 44.43 | 3,414,500 |
Jun 15, 2023 | 44.47 | 44.81 | 43.98 | 44.68 | 44.24 | 1,196,900 |
Jun 14, 2023 | 45.42 | 45.44 | 44.11 | 44.57 | 44.13 | 1,214,700 |
Jun 13, 2023 | 45.36 | 45.71 | 44.51 | 44.92 | 44.48 | 1,397,900 |
Jun 12, 2023 | 44.65 | 45.10 | 44.38 | 45.04 | 44.59 | 1,120,400 |
Jun 9, 2023 | 45.06 | 45.28 | 44.33 | 44.86 | 44.42 | 1,650,600 |
Jun 8, 2023 | 45.62 | 45.92 | 45.00 | 45.31 | 44.86 | 1,695,200 |
Jun 7, 2023 | 46.15 | 46.72 | 44.95 | 44.97 | 44.53 | 1,264,400 |
Jun 6, 2023 | 45.80 | 46.11 | 45.63 | 46.10 | 45.64 | 1,036,000 |
Jun 5, 2023 | 45.01 | 46.07 | 45.01 | 45.81 | 45.36 | 1,319,600 |
Jun 2, 2023 | 46.30 | 46.47 | 44.89 | 45.36 | 44.91 | 2,112,500 |
Jun 1, 2023 | 45.42 | 47.01 | 45.42 | 46.24 | 45.78 | 1,948,100 |
May 31, 2023 | 44.33 | 45.51 | 44.16 | 45.25 | 44.80 | 2,199,900 |
May 30, 2023 | 44.65 | 44.80 | 43.94 | 44.13 | 43.69 | 1,540,100 |
May 26, 2023 | 44.90 | 44.95 | 44.17 | 44.65 | 44.21 | 1,259,500 |
May 25, 2023 | 44.68 | 44.76 | 44.13 | 44.28 | 43.84 | 1,633,400 |
May 24, 2023 | 46.24 | 46.24 | 44.86 | 44.95 | 44.51 | 1,974,700 |
May 23, 2023 | 47.12 | 47.40 | 46.08 | 46.13 | 45.67 | 2,217,500 |
May 22, 2023 | 47.84 | 48.08 | 47.60 | 47.79 | 47.32 | 817,300 |
May 19, 2023 | 47.96 | 48.63 | 47.31 | 48.08 | 47.60 | 1,559,300 |
May 18, 2023 | 0.15 Dividend | |||||
May 18, 2023 | 48.20 | 48.36 | 46.97 | 47.85 | 47.38 | 1,893,100 |
May 17, 2023 | 49.47 | 49.47 | 48.48 | 49.25 | 48.61 | 1,944,100 |
May 16, 2023 | 50.47 | 50.70 | 48.94 | 49.63 | 48.99 | 1,800,400 |
May 15, 2023 | 50.53 | 50.98 | 50.35 | 50.79 | 50.13 | 880,300 |
May 12, 2023 | 50.02 | 50.71 | 49.78 | 50.35 | 49.70 | 1,269,600 |
May 11, 2023 | 51.01 | 51.34 | 50.16 | 50.22 | 49.57 | 2,227,000 |
May 10, 2023 | 51.96 | 52.06 | 51.00 | 51.83 | 51.16 | 1,172,500 |
May 9, 2023 | 51.78 | 52.58 | 51.70 | 51.92 | 51.25 | 1,340,500 |
May 8, 2023 | 52.06 | 52.35 | 51.42 | 51.84 | 51.17 | 1,458,800 |
May 5, 2023 | 50.42 | 52.49 | 50.13 | 52.09 | 51.42 | 2,437,200 |
May 4, 2023 | 51.05 | 52.54 | 51.00 | 51.41 | 50.75 | 3,305,300 |
May 3, 2023 | 50.85 | 51.24 | 50.25 | 50.67 | 50.02 | 1,552,700 |
May 2, 2023 | 48.92 | 51.02 | 48.81 | 51.00 | 50.34 | 2,426,800 |
May 1, 2023 | 50.30 | 50.42 | 48.87 | 48.90 | 48.27 | 1,835,100 |
Apr 28, 2023 | 49.70 | 49.90 | 48.79 | 49.38 | 48.74 | 3,224,300 |
Apr 27, 2023 | 48.47 | 49.99 | 48.20 | 49.90 | 49.26 | 2,118,200 |
Related Tickers
FNV Franco-Nevada Corporation
122.93
+1.13%
RGLD Royal Gold, Inc.
124.58
+0.31%
PAAS Pan American Silver Corp.
19.02
+0.26%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
AGI Alamos Gold Inc.
15.30
+2.14%
GFI Gold Fields Limited
17.53
+0.75%
OR Osisko Gold Royalties Ltd
16.05
+0.69%
FSM Fortuna Silver Mines Inc.
4.7700
-0.21%
NEM Newmont Corporation
42.73
-1.57%