Sprott Physical Platinum & Palladium Tr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2024-05-24 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2024-05-23 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 500 |
| 2024-05-22 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 100 |
| 2024-05-21 | 10.530 | 10.550 | 10.530 | 10.550 | 10.550 | 800 |
| 2024-05-17 | 10.420 | 10.530 | 10.420 | 10.530 | 10.530 | 1,780 |
| 2024-05-16 | 10.320 | 10.430 | 10.320 | 10.430 | 10.430 | 900 |
| 2024-05-15 | 10.370 | 10.640 | 10.370 | 10.640 | 10.640 | 200 |
| 2024-05-14 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2024-05-13 | 9.890 | 9.890 | 9.870 | 9.870 | 9.870 | 6,000 |
| 2024-05-10 | 9.980 | 9.990 | 9.950 | 9.990 | 9.990 | 1,100 |
| 2024-05-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2024-05-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-05-07 | 9.820 | 9.820 | 9.800 | 9.800 | 9.800 | 400 |
| 2024-05-06 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 115 |
| 2024-05-03 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2024-05-02 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2024-05-01 | 9.450 | 9.450 | 9.440 | 9.440 | 9.440 | 1,000 |
| 2024-04-30 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-29 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-26 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-25 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-24 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-23 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2024-04-22 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 120 |
| 2024-04-19 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 600 |
| 2024-04-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-04-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-04-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-04-15 | 10.190 | 10.190 | 9.900 | 9.900 | 9.900 | 400 |
| 2024-04-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 800 |
| 2024-04-02 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2024-04-01 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2024-03-28 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 200 |
| 2024-03-27 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 0 |
| 2024-03-26 | 9.570 | 9.830 | 9.570 | 9.830 | 9.830 | 980 |
| 2024-03-25 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-22 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-21 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-20 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-19 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-18 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-15 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-14 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-12 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-03-08 | 9.250 | 9.250 | 9.240 | 9.240 | 9.240 | 700 |
| 2024-03-07 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2024-03-06 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 100 |
| 2024-03-05 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-03-04 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-03-01 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
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.