Sprott Physical Platinum & Palladium Tr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.630 | 12.630 | 12.630 | 12.630 | 12.630 | 0 |
| 2026-10-15 | 12.620 | 12.630 | 12.620 | 12.630 | 12.630 | 1,100 |
| 2026-10-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-13 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-09 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-08 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-05 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-02 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-29 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-25 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-22 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 100 |
| 2026-09-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-09-18 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 200 |
| 2026-09-17 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2026-09-16 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2026-09-15 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2026-09-14 | 14.200 | 14.250 | 14.200 | 14.250 | 14.250 | 200 |
| 2026-09-11 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 0 |
| 2026-09-10 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 200 |
| 2026-09-09 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 0 |
| 2026-09-08 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 0 |
| 2026-09-04 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 0 |
| 2026-09-03 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 100 |
| 2026-09-02 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 0 |
| 2026-09-01 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 0 |
| 2026-08-31 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 800 |
| 2026-08-28 | 15.350 | 15.350 | 14.950 | 14.950 | 14.950 | 400 |
| 2026-08-27 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | 200 |
| 2026-08-26 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-25 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2026-08-24 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 600 |
| 2026-08-21 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-20 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-19 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-18 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-17 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-14 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-13 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-12 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 100 |
| 2026-08-11 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2026-08-10 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 200 |
| 2026-08-07 | 14.160 | 14.260 | 14.160 | 14.260 | 14.260 | 1,600 |
| 2026-08-06 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-08-05 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-08-04 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-07-31 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-07-30 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-07-29 | 12.810 | 13.090 | 12.810 | 13.090 | 13.090 | 1,400 |
| 2026-07-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-07-27 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-07-24 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-07-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-07-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.