Sprott Physical Platinum & Palladium Tr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1,100 |
| 2025-05-08 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,100 |
| 2025-05-07 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2025-05-06 | 9.650 | 9.650 | 9.640 | 9.640 | 9.640 | 1,100 |
| 2025-05-05 | 9.430 | 9.450 | 9.430 | 9.450 | 9.450 | 1,100 |
| 2025-05-02 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 700 |
| 2025-05-01 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 1,100 |
| 2025-04-30 | 9.400 | 9.430 | 9.400 | 9.430 | 9.430 | 1,200 |
| 2025-04-29 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 1,100 |
| 2025-04-28 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 100 |
| 2025-04-25 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2025-04-24 | 9.510 | 9.520 | 9.510 | 9.520 | 9.520 | 1,200 |
| 2025-04-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,200 |
| 2025-04-22 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1,100 |
| 2025-04-21 | 9.390 | 9.390 | 9.380 | 9.380 | 9.380 | 500 |
| 2025-04-17 | 9.480 | 9.500 | 9.480 | 9.500 | 9.500 | 1,100 |
| 2025-04-16 | 9.570 | 9.570 | 9.560 | 9.560 | 9.560 | 1,400 |
| 2025-04-15 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-14 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-10 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-09 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-08 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-07 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-04-04 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,000 |
| 2025-04-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100 |
| 2025-04-02 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-04-01 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-31 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-28 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-27 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-26 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-25 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-24 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-21 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-20 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-03-19 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 200 |
| 2025-03-18 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2025-03-17 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2025-03-14 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 100 |
| 2025-03-13 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 100 |
| 2025-03-12 | 9.560 | 9.590 | 9.540 | 9.590 | 9.590 | 3,200 |
| 2025-03-11 | 9.460 | 9.590 | 9.460 | 9.540 | 9.540 | 4,100 |
| 2025-03-10 | 9.550 | 9.550 | 9.430 | 9.430 | 9.430 | 900 |
| 2025-03-07 | 9.550 | 9.580 | 9.530 | 9.580 | 9.580 | 3,100 |
| 2025-03-06 | 9.610 | 9.620 | 9.590 | 9.600 | 9.600 | 14,200 |
| 2025-03-05 | 9.510 | 9.520 | 9.510 | 9.520 | 9.520 | 2,200 |
| 2025-03-04 | 9.360 | 9.500 | 9.360 | 9.480 | 9.480 | 1,600 |
| 2025-03-03 | 9.520 | 9.520 | 9.350 | 9.370 | 9.370 | 2,200 |
| 2025-02-28 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-02-27 | 9.420 | 9.420 | 9.370 | 9.370 | 9.370 | 200 |
| 2025-02-26 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 100 |
| 2025-02-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-02-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 100 |
| 2025-02-21 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-02-20 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-02-19 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1,400 |
| 2025-02-18 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2025-02-14 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 100 |
| 2025-02-13 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 700 |
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.