-
5 DAY PERFORMANCE
-1.81% -
1 MONTH PERFORMANCE
-8.79% -
3 MONTH PERFORMANCE
+1.99% -
6 MONTH PERFORMANCE
-2.98% -
YEAR-TO-DATE PERFORMANCE
-3.27% -
1 YEAR PERFORMANCE
-3.94%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.75 | $9.76 (0.1%) | $9.84 | $9.75 | 146,834 | $143.18 M |
| 11/21/2024 | $9.81 | $9.86 (0.51%) | $9.93 | $9.78 | 118,933 | $144.64 M |
| 11/20/2024 | $9.93 | $9.81 (-1.21%) | $9.93 | $9.76 | 269,500 | $143.91 M |
| 11/19/2024 | $9.74 | $9.94 (2.05%) | $9.94 | $9.74 | 502,400 | $145.82 M |
| 11/18/2024 | $9.66 | $9.71 (0.52%) | $9.76 | $9.66 | 1.13 M | $142.44 M |
| 11/15/2024 | $9.50 | $9.44 (-0.63%) | $9.56 | $9.43 | 602,326 | $120.58 M |
| 11/14/2024 | $9.45 | $9.47 (0.21%) | $9.50 | $9.35 | 574,100 | $120.97 M |
| 11/13/2024 | $9.52 | $9.44 (-0.84%) | $9.52 | $9.39 | 272,764 | $120.58 M |
| 11/12/2024 | $9.61 | $9.52 (-0.94%) | $9.65 | $9.48 | 421,393 | $121.60 M |
| 11/11/2024 | $9.93 | $9.79 (-1.41%) | $9.93 | $9.73 | 320,995 | $125.05 M |
| 11/08/2024 | $9.96 | $9.85 (-1.1%) | $10.02 | $9.81 | 407,509 | $125.82 M |
| 11/07/2024 | $10.12 | $10.13 (0.1%) | $10.17 | $10.05 | 308,130 | $129.40 M |
| 11/06/2024 | $10.02 | $10.15 (1.3%) | $10.22 | $9.97 | 438,800 | $129.65 M |
| 11/05/2024 | $10.43 | $10.40 (-0.29%) | $10.50 | $10.35 | 276,900 | $132.85 M |
| 11/04/2024 | $10.31 | $10.32 (0.1%) | $10.39 | $10.19 | 326,751 | $131.82 M |
| 11/01/2024 | $10.67 | $10.46 (-1.97%) | $10.68 | $10.45 | 301,755 | $133.61 M |
| 10/31/2024 | $10.73 | $10.59 (-1.3%) | $10.75 | $10.49 | 754,600 | $135.27 M |
| 10/30/2024 | $10.80 | $10.80 (0%) | $10.87 | $10.71 | 949,926 | $137.96 M |
| 10/29/2024 | $11.39 | $11.25 (-1.23%) | $11.39 | $11.20 | 846,221 | $143.70 M |
| 10/28/2024 | $11.09 | $11.19 (0.9%) | $11.20 | $11.01 | 911,700 | $142.94 M |
| 10/25/2024 | $10.72 | $10.92 (1.87%) | $10.98 | $10.72 | 586,000 | $139.49 M |
| 10/24/2024 | $10.76 | $10.70 (-0.56%) | $10.80 | $10.53 | 1.71 M | $136.68 M |
| 10/23/2024 | $10.40 | $10.33 (-0.67%) | $10.40 | $10.21 | 276,411 | $131.95 M |
| 10/22/2024 | $10.43 | $10.48 (0.48%) | $10.51 | $10.41 | 566,139 | $133.87 M |
| 10/21/2024 | $10.45 | $10.33 (-1.15%) | $10.55 | $10.25 | 520,984 | $131.95 M |
| 10/18/2024 | $10.37 | $10.42 (0.48%) | $10.42 | $10.29 | 564,948 | $133.10 M |
| 10/17/2024 | $10.15 | $10.19 (0.39%) | $10.23 | $10.10 | 214,813 | $130.16 M |
| 10/16/2024 | $10.10 | $10.11 (0.1%) | $10.12 | $10.01 | 153,900 | $129.14 M |
| 10/15/2024 | $9.99 | $9.96 (-0.3%) | $10.03 | $9.89 | 132,156 | $127.23 M |
| 10/14/2024 | $10.11 | $10.17 (0.59%) | $10.19 | $10.00 | 152,200 | $129.91 M |
| 10/11/2024 | $10.20 | $10.25 (0.49%) | $10.27 | $10.13 | 175,767 | $130.93 M |
| 10/10/2024 | $10.04 | $10.17 (1.29%) | $10.18 | $9.99 | 389,743 | $129.91 M |
| 10/09/2024 | $9.86 | $10.00 (1.42%) | $10.00 | $9.80 | 146,425 | $127.74 M |
| 10/08/2024 | $9.82 | $9.92 (1.02%) | $9.93 | $9.77 | 191,800 | $126.71 M |
| 10/07/2024 | $10.01 | $10.05 (0.4%) | $10.06 | $9.94 | 161,000 | $128.38 M |
| 10/04/2024 | $9.99 | $10.05 (0.6%) | $10.10 | $9.94 | 138,146 | $128.38 M |
| 10/03/2024 | $9.92 | $9.97 (0.5%) | $9.99 | $9.78 | 265,006 | $127.35 M |
| 10/02/2024 | $10.09 | $10.08 (-0.1%) | $10.16 | $10.00 | 200,858 | $128.76 M |
| 10/01/2024 | $9.85 | $9.94 (0.91%) | $9.97 | $9.82 | 155,038 | $126.97 M |
| 09/30/2024 | $9.84 | $9.82 (-0.2%) | $9.88 | $9.71 | 168,131 | $125.44 M |
| 09/27/2024 | $10.16 | $10.00 (-1.57%) | $10.20 | $9.99 | 189,300 | $127.74 M |
| 09/26/2024 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.18 | 418,840 | $130.80 M |
| 09/25/2024 | $10.14 | $10.09 (-0.49%) | $10.14 | $9.99 | 168,436 | $128.89 M |
| 09/24/2024 | $9.99 | $10.19 (2%) | $10.19 | $9.99 | 223,309 | $130.16 M |
| 09/23/2024 | $9.93 | $9.85 (-0.81%) | $9.97 | $9.84 | 115,619 | $125.82 M |
| 09/20/2024 | $10.08 | $10.07 (-0.1%) | $10.15 | $10.05 | 164,203 | $128.63 M |
| 09/19/2024 | $10.25 | $10.23 (-0.2%) | $10.32 | $10.13 | 207,600 | $130.67 M |
| 09/18/2024 | $10.19 | $9.95 (-2.36%) | $10.20 | $9.94 | 175,300 | $127.10 M |
| 09/17/2024 | $10.13 | $10.30 (1.68%) | $10.33 | $10.13 | 147,400 | $131.57 M |
| 09/16/2024 | $10.17 | $10.13 (-0.39%) | $10.18 | $10.10 | 96,799 | $129.40 M |
| 09/13/2024 | $10.18 | $10.17 (-0.1%) | $10.21 | $10.07 | 202,262 | $129.91 M |
| 09/12/2024 | $9.91 | $9.97 (0.61%) | $10.01 | $9.83 | 276,400 | $127.35 M |
| 09/11/2024 | $9.54 | $9.77 (2.41%) | $9.77 | $9.51 | 241,825 | $124.80 M |
| 09/10/2024 | $9.45 | $9.49 (0.42%) | $9.50 | $9.37 | 54,900 | $121.22 M |
| 09/09/2024 | $9.29 | $9.40 (1.18%) | $9.41 | $9.28 | 51,100 | $120.07 M |
| 09/06/2024 | $9.31 | $9.12 (-2.04%) | $9.36 | $9.04 | 135,700 | $116.50 M |
| 09/05/2024 | $9.30 | $9.29 (-0.11%) | $9.38 | $9.25 | 62,999 | $118.67 M |
| 09/04/2024 | $9.14 | $9.16 (0.22%) | $9.24 | $9.09 | 61,600 | $117.01 M |
| 09/03/2024 | $9.30 | $9.13 (-1.83%) | $9.31 | $9.06 | 139,325 | $116.62 M |
| 08/30/2024 | $9.48 | $9.41 (-0.74%) | $9.49 | $9.37 | 72,944 | $120.20 M |
| 08/29/2024 | $9.40 | $9.48 (0.85%) | $9.60 | $9.40 | 114,440 | $121.09 M |
| 08/28/2024 | $9.46 | $9.35 (-1.16%) | $9.47 | $9.33 | 119,200 | $119.43 M |
| 08/27/2024 | $9.58 | $9.65 (0.73%) | $9.68 | $9.52 | 94,100 | $123.27 M |
| 08/26/2024 | $9.66 | $9.62 (-0.41%) | $9.72 | $9.55 | 140,311 | $122.88 M |