Sprott Physical Platinum & Palladium Tr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	21.720	21.720	21.100	21.660	21.660	4,300
2026-01-27	21.370	21.370	20.410	21.000	21.000	1,400
2026-01-26	22.940	23.700	21.580	21.580	21.580	1,700
2026-01-23	22.220	22.500	22.220	22.500	22.500	300
2026-01-22	21.050	21.050	21.050	21.050	21.050	100
2026-01-21	20.240	20.240	20.240	20.240	20.240	1,000
2026-01-20	19.700	19.700	19.700	19.700	19.700	100
2026-01-19	19.140	19.410	19.140	19.410	19.410	1,700
2026-01-16	19.000	19.000	18.550	18.800	18.800	400
2026-01-15	19.400	19.400	19.400	19.400	19.400	100
2026-01-14	18.710	18.710	18.710	18.710	18.710	0
2026-01-13	18.710	18.710	18.710	18.710	18.710	0
2026-01-12	18.710	18.710	18.710	18.710	18.710	0
2026-01-09	18.530	19.090	18.530	18.710	18.710	800
2026-01-08	18.190	18.490	18.190	18.400	18.400	800
2026-01-07	18.450	18.840	18.450	18.710	18.710	1,400
2026-01-06	19.290	19.800	19.290	19.520	19.520	2,700
2026-01-05	18.160	18.160	18.160	18.160	18.160	200
2026-01-02	16.950	16.950	16.950	16.950	16.950	0
2025-12-31	16.950	16.950	16.950	16.950	16.950	300
2025-12-30	17.950	17.990	17.550	17.550	17.550	1,900
2025-12-29	17.720	17.720	17.000	17.360	17.360	14,300
2025-12-24	18.600	18.600	18.600	18.600	18.600	500
2025-12-23	18.000	18.700	18.000	18.700	18.700	1,800
2025-12-22	17.290	17.290	17.010	17.220	17.220	1,800
2025-12-19	16.580	16.710	16.580	16.710	16.710	2,000
2025-12-18	16.070	16.070	16.070	16.070	16.070	0
2025-12-17	16.070	16.070	16.070	16.070	16.070	200
2025-12-16	16.000	16.150	16.000	16.130	16.130	1,700
2025-12-15	15.210	15.210	15.210	15.210	15.210	0
2025-12-12	15.580	15.580	15.210	15.210	15.210	1,600
2025-12-11	14.950	14.950	14.950	14.950	14.950	200
2025-12-10	14.530	14.530	14.530	14.530	14.530	200
2025-12-09	14.630	14.630	14.630	14.630	14.630	0
2025-12-08	14.630	14.630	14.630	14.630	14.630	100
2025-12-05	14.450	14.450	14.450	14.450	14.450	0
2025-12-04	14.450	14.450	14.450	14.450	14.450	0
2025-12-03	14.450	14.450	14.450	14.450	14.450	0
2025-12-02	14.450	14.450	14.450	14.450	14.450	200
2025-12-01	14.830	14.830	14.530	14.550	14.550	900
2025-11-28	13.340	13.340	13.340	13.340	13.340	0
2025-11-27	13.340	13.340	13.340	13.340	13.340	0
2025-11-26	13.340	13.340	13.340	13.340	13.340	0
2025-11-25	13.340	13.340	13.340	13.340	13.340	0
2025-11-24	13.340	13.340	13.340	13.340	13.340	0
2025-11-21	13.310	13.340	13.310	13.340	13.340	200
2025-11-20	13.410	13.660	13.410	13.660	13.660	200
2025-11-19	13.560	13.560	13.560	13.560	13.560	0
2025-11-18	13.560	13.560	13.560	13.560	13.560	0
2025-11-17	12.940	14.030	12.930	13.560	13.560	65,700
2025-11-14	13.500	13.500	13.500	13.500	13.500	0
2025-11-13	13.500	13.500	13.500	13.500	13.500	0
2025-11-12	13.500	13.500	13.500	13.500	13.500	0
2025-11-11	13.500	13.500	13.500	13.500	13.500	0
2025-11-10	13.500	13.500	13.500	13.500	13.500	0
2025-11-07	13.550	13.550	13.500	13.500	13.500	700
2025-11-06	13.590	13.590	13.370	13.460	13.460	1,100
2025-11-05	13.760	13.760	13.760	13.760	13.760	300
2025-11-04	13.900	13.900	13.900	13.900	13.900	0
2025-11-03	14.150	14.150	13.840	13.900	13.900	3,400

← NewerPage 4 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.