Sprott Physical Platinum & Palladium Tr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	13.140	13.140	12.940	12.940	12.940	250
2022-05-26	13.810	13.810	13.810	13.810	13.810	100
2022-05-25	13.870	13.950	13.720	13.790	13.790	1,940
2022-05-24	13.840	13.840	13.840	13.840	13.840	180
2022-05-19	13.690	13.690	13.690	13.690	13.690	100
2022-05-17	14.000	14.000	13.880	13.920	13.920	400
2022-05-12	13.420	13.420	13.420	13.420	13.420	440
2022-05-09	14.430	14.430	14.430	14.430	14.430	125
2022-05-03	15.490	15.490	15.490	15.490	15.490	100
2022-04-29	15.510	15.510	15.510	15.510	15.510	300
2022-04-25	14.800	14.800	14.800	14.800	14.800	2,000
2022-04-22	15.720	16.260	15.720	16.250	16.250	3,475
2022-04-20	16.780	16.820	16.780	16.820	16.820	250
2022-04-18	16.780	16.780	16.780	16.780	16.780	140
2022-04-14	16.410	16.410	16.410	16.410	16.410	100
2022-04-12	16.600	16.600	16.600	16.600	16.600	100
2022-03-31	16.180	16.180	16.180	16.180	16.180	100
2022-03-30	15.650	15.920	15.650	15.920	15.920	200
2022-03-29	15.300	15.650	15.300	15.650	15.650	2,330
2022-03-28	15.870	15.870	15.870	15.870	15.870	1,520
2022-03-24	17.200	17.200	17.200	17.200	17.200	160
2022-03-22	17.320	17.320	17.200	17.200	17.200	1,800
2022-03-15	16.930	16.930	16.930	16.930	16.930	145
2022-03-14	17.410	17.410	16.700	16.700	16.700	515
2022-03-11	19.000	19.000	19.000	19.000	19.000	355
2022-03-09	19.510	19.690	19.500	19.670	19.670	1,645
2022-03-08	20.850	20.850	20.850	20.850	20.850	346
2022-03-07	19.650	20.330	19.650	20.180	20.180	1,880
2022-03-04	19.550	19.750	19.500	19.620	19.620	10,907
2022-03-03	18.640	18.740	18.640	18.740	18.740	7,274
2022-03-02	16.990	18.310	16.990	18.310	18.310	11,081
2022-02-24	18.280	18.280	16.980	16.980	16.980	300
2022-02-22	16.910	17.250	16.840	17.110	17.110	3,213
2022-02-17	17.050	17.050	17.050	17.050	17.050	10,000
2022-02-11	15.680	15.680	15.680	15.680	15.680	100
2022-02-08	16.150	16.150	16.150	16.150	16.150	200
2022-02-04	16.120	16.120	16.120	16.120	16.120	100
2022-02-02	16.400	16.400	16.400	16.400	16.400	100
2022-01-31	15.800	15.800	15.800	15.800	15.800	100
2022-01-27	16.010	16.010	15.750	15.750	15.750	200
2022-01-26	16.310	16.310	16.310	16.310	16.310	300
2022-01-25	15.680	15.800	15.680	15.800	15.800	12,200
2022-01-24	15.150	15.430	15.150	15.290	15.290	2,260
2022-01-21	15.490	16.190	15.350	15.350	15.350	5,900
2022-01-20	15.020	15.050	15.020	15.050	15.050	15,279
2022-01-19	14.560	14.560	14.560	14.560	14.560	100
2022-01-18	13.860	13.860	13.850	13.850	13.850	400
2022-01-17	13.980	13.980	13.980	13.980	13.980	100
2022-01-12	13.960	13.960	13.960	13.960	13.960	100
2021-12-29	14.270	14.270	14.270	14.270	14.270	212
2021-12-24	13.910	14.190	13.910	14.190	14.190	200
2021-12-20	13.090	13.090	13.090	13.090	13.090	200
2021-12-17	12.800	13.490	12.800	13.490	13.490	700
2021-12-15	13.080	13.080	12.520	12.520	12.520	300
2021-12-07	13.600	13.600	13.600	13.600	13.600	157
2021-11-30	13.850	13.850	13.800	13.800	13.800	800
2021-11-29	13.910	13.910	13.910	13.910	13.910	100
2021-11-26	14.250	14.250	13.620	14.180	14.180	1,110
2021-11-25	14.780	15.470	14.690	14.690	14.690	730
2021-11-23	15.070	15.070	14.460	14.460	14.460	900

← NewerPage 19 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.