Sprott Physical Platinum & Palladium Tr historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	14.320	14.320	14.320	14.320	14.320	0
2022-09-21	14.320	14.320	14.320	14.320	14.320	100
2022-09-20	14.900	14.900	14.900	14.900	14.900	700
2022-09-19	14.400	14.400	14.400	14.400	14.400	1,500
2022-09-16	13.750	13.750	13.750	13.750	13.750	0
2022-09-15	13.750	13.750	13.750	13.750	13.750	0
2022-09-14	13.750	13.750	13.750	13.750	13.750	0
2022-09-13	13.750	13.750	13.750	13.750	13.750	0
2022-09-12	13.750	13.750	13.750	13.750	13.750	0
2022-09-09	13.750	13.750	13.750	13.750	13.750	100
2022-09-08	14.000	14.000	14.000	14.000	14.000	0
2022-09-07	14.000	14.000	14.000	14.000	14.000	0
2022-09-06	14.000	14.000	14.000	14.000	14.000	0
2022-09-02	14.000	14.000	14.000	14.000	14.000	0
2022-09-01	14.000	14.000	14.000	14.000	14.000	0
2022-08-31	14.000	14.000	14.000	14.000	14.000	0
2022-08-30	14.000	14.000	14.000	14.000	14.000	100
2022-08-29	13.530	13.530	13.530	13.530	13.530	0
2022-08-26	13.530	13.530	13.530	13.530	13.530	0
2022-08-25	13.530	13.530	13.530	13.530	13.530	0
2022-08-24	13.530	13.530	13.530	13.530	13.530	0
2022-08-23	13.530	13.530	13.530	13.530	13.530	100
2022-08-22	13.970	13.970	13.970	13.970	13.970	100
2022-08-19	14.900	14.900	14.900	14.900	14.900	0
2022-08-18	14.900	14.900	14.900	14.900	14.900	0
2022-08-17	14.900	14.900	14.900	14.900	14.900	0
2022-08-16	14.900	14.900	14.900	14.900	14.900	0
2022-08-15	14.900	14.900	14.900	14.900	14.900	0
2022-08-12	14.900	14.900	14.900	14.900	14.900	0
2022-08-11	14.900	14.900	14.900	14.900	14.900	0
2022-08-10	14.900	14.900	14.900	14.900	14.900	100
2022-08-09	14.900	14.900	14.900	14.900	14.900	0
2022-08-08	14.900	14.900	14.900	14.900	14.900	2,000
2022-08-05	14.200	14.200	14.200	14.200	14.200	0
2022-08-04	14.200	14.200	14.200	14.200	14.200	0
2022-08-03	14.200	14.200	14.200	14.200	14.200	0
2022-08-02	14.370	14.370	14.200	14.200	14.200	200
2022-07-29	12.750	12.750	12.750	12.750	12.750	0
2022-07-28	12.750	12.750	12.750	12.750	12.750	0
2022-07-27	12.750	12.750	12.750	12.750	12.750	0
2022-07-26	12.750	12.750	12.750	12.750	12.750	0
2022-07-25	12.750	12.750	12.750	12.750	12.750	0
2022-07-22	12.750	12.750	12.750	12.750	12.750	0
2022-07-21	12.750	12.750	12.750	12.750	12.750	0
2022-07-20	12.750	12.750	12.750	12.750	12.750	0
2022-07-19	12.750	12.750	12.750	12.750	12.750	0
2022-07-18	12.750	12.750	12.750	12.750	12.750	0
2022-07-15	12.750	12.750	12.750	12.750	12.750	0
2022-07-14	12.740	12.750	12.740	12.750	12.750	600
2022-07-13	13.550	13.550	13.550	13.550	13.550	0
2022-07-12	13.550	13.550	13.550	13.550	13.550	0
2022-07-11	13.550	13.550	13.550	13.550	13.550	0
2022-07-08	13.550	13.550	13.550	13.550	13.550	100
2022-06-29	13.500	13.500	13.500	13.500	13.500	200
2022-06-28	12.880	12.880	12.880	12.880	12.880	100
2022-06-24	12.880	12.880	12.860	12.860	12.860	400
2022-06-23	12.890	12.910	12.890	12.910	12.910	300
2022-06-22	13.040	13.040	13.020	13.020	13.020	500
2022-06-20	12.810	12.810	12.600	12.600	12.600	525
2022-06-17	13.130	13.130	12.920	13.000	13.000	2,500

← NewerPage 18 of 20 · 1,147 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.