Sprott Physical Platinum & Palladium Tr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 550 |
| 2024-02-28 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-02-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-02-26 | 9.070 | 9.070 | 8.990 | 8.990 | 8.990 | 370 |
| 2024-02-23 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 200 |
| 2024-02-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-02-21 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-02-20 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-02-16 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-02-15 | 9.440 | 9.450 | 9.440 | 9.450 | 9.450 | 200 |
| 2024-02-14 | 8.910 | 9.050 | 8.910 | 9.050 | 9.050 | 300 |
| 2024-02-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 210 |
| 2024-02-12 | 8.780 | 8.900 | 8.780 | 8.900 | 8.900 | 395 |
| 2024-02-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-02-08 | 8.890 | 8.900 | 8.890 | 8.900 | 8.900 | 210 |
| 2024-02-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 200 |
| 2024-02-06 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 4,200 |
| 2024-02-05 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-02-02 | 9.310 | 9.310 | 9.280 | 9.280 | 9.280 | 800 |
| 2024-02-01 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 125 |
| 2024-01-31 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-30 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-29 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-26 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-25 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-24 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-23 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-22 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-19 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-18 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-01-17 | 9.120 | 9.120 | 9.040 | 9.040 | 9.040 | 970 |
| 2024-01-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 119 |
| 2024-01-15 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2024-01-12 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2024-01-11 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 0 |
| 2024-01-10 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 100 |
| 2024-01-09 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-01-08 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 100 |
| 2024-01-05 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 100 |
| 2024-01-04 | 9.815 | 9.815 | 9.815 | 9.815 | 9.815 | 0 |
| 2024-01-03 | 9.815 | 9.815 | 9.815 | 9.815 | 9.815 | 100 |
| 2024-01-02 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 0 |
| 2023-12-29 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 100 |
| 2023-12-28 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 100 |
| 2023-12-27 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2023-12-22 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2023-12-21 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2023-12-20 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 145 |
| 2023-12-19 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2023-12-18 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 100 |
| 2023-12-15 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 100 |
| 2023-12-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 320 |
| 2023-12-13 | 9.270 | 9.270 | 9.240 | 9.240 | 9.240 | 200 |
| 2023-12-12 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2023-12-11 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2023-12-08 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2023-12-07 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2023-12-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 100 |
| 2023-12-05 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 1,600 |
| 2023-12-04 | 9.700 | 9.700 | 9.380 | 9.380 | 9.380 | 3,300 |
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.