5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+8.61%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
+6.35%
YEAR-TO-DATE PERFORMANCE
+14.96%
1 YEAR PERFORMANCE
+1.69%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.20 | 687.68 K | $187.60 M |
| 05/28/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.16 | 418.08 K | $187.24 M |
| 05/27/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.18 | 796.97 K | $187.97 M |
| 05/23/2025 | $10.33 | $10.37 (0.39%) | $10.42 | $10.28 | 511.28 K | $189.99 M |
| 05/22/2025 | $10.31 | $10.36 (0.48%) | $10.38 | $10.21 | 1.16 M | $189.80 M |
| 05/21/2025 | $10.25 | $10.40 (1.46%) | $10.45 | $10.23 | 902.21 K | $190.53 M |
| 05/20/2025 | $9.94 | $10.20 (2.62%) | $10.20 | $9.94 | 1.39 M | $186.87 M |
| 05/19/2025 | $9.67 | $9.78 (1.14%) | $9.78 | $9.62 | 274.34 K | $179.18 M |
| 05/16/2025 | $9.63 | $9.63 (0%) | $9.64 | $9.57 | 119.62 K | $176.43 M |
| 05/15/2025 | $9.69 | $9.65 (-0.41%) | $9.69 | $9.61 | 195.00 K | $176.79 M |
| 05/14/2025 | $9.63 | $9.56 (-0.73%) | $9.65 | $9.53 | 108.24 K | $175.15 M |
| 05/13/2025 | $9.52 | $9.62 (1.05%) | $9.62 | $9.52 | 115.54 K | $176.24 M |
| 05/12/2025 | $9.62 | $9.50 (-1.25%) | $9.63 | $9.47 | 374.80 K | $174.05 M |
| 05/09/2025 | $9.70 | $9.74 (0.41%) | $9.75 | $9.66 | 117.50 K | $178.44 M |
| 05/08/2025 | $9.65 | $9.61 (-0.41%) | $9.67 | $9.59 | 178.99 K | $176.06 M |
| 05/07/2025 | $9.65 | $9.52 (-1.35%) | $9.66 | $9.50 | 211.11 K | $174.41 M |
| 05/06/2025 | $9.59 | $9.61 (0.21%) | $9.64 | $9.57 | 609.44 K | $176.06 M |
| 05/05/2025 | $9.45 | $9.44 (-0.11%) | $9.48 | $9.37 | 169.96 K | $172.95 M |
| 05/02/2025 | $9.46 | $9.48 (0.21%) | $9.51 | $9.42 | 198.72 K | $173.68 M |
| 05/01/2025 | $9.42 | $9.41 (-0.11%) | $9.45 | $9.38 | 70.75 K | $172.40 M |
| 04/30/2025 | $9.39 | $9.41 (0.21%) | $9.43 | $9.35 | 420.60 K | $172.40 M |
| 04/29/2025 | $9.59 | $9.48 (-1.15%) | $9.59 | $9.47 | 258.30 K | $173.68 M |
| 04/28/2025 | $9.60 | $9.60 (0%) | $9.64 | $9.53 | 327.55 K | $175.88 M |
| 04/25/2025 | $9.44 | $9.48 (0.42%) | $9.48 | $9.39 | 320.72 K | $132.10 M |
| 04/24/2025 | $9.52 | $9.52 (0%) | $9.54 | $9.46 | 280.70 K | $132.66 M |
| 04/23/2025 | $9.40 | $9.42 (0.21%) | $9.48 | $9.40 | 391.80 K | $131.27 M |
| 04/22/2025 | $9.41 | $9.30 (-1.17%) | $9.42 | $9.30 | 274.50 K | $129.60 M |
| 04/21/2025 | $9.46 | $9.40 (-0.63%) | $9.46 | $9.35 | 549.00 K | $130.99 M |
| 04/17/2025 | $9.47 | $9.51 (0.42%) | $9.51 | $9.40 | 526.92 K | $132.52 M |
| 04/16/2025 | $9.60 | $9.54 (-0.63%) | $9.69 | $9.53 | 718.70 K | $132.94 M |
| 04/15/2025 | $9.55 | $9.51 (-0.42%) | $9.55 | $9.50 | 356.23 K | $132.52 M |
| 04/14/2025 | $9.46 | $9.39 (-0.74%) | $9.46 | $9.38 | 679.88 K | $130.85 M |
| 04/11/2025 | $9.23 | $9.28 (0.54%) | $9.28 | $9.20 | 698.44 K | $129.32 M |
| 04/10/2025 | $9.18 | $9.11 (-0.76%) | $9.21 | $9.09 | 505.20 K | $126.95 M |
| 04/09/2025 | $9.14 | $9.12 (-0.22%) | $9.19 | $9.01 | 724.00 K | $127.09 M |
| 04/08/2025 | $9.15 | $9.07 (-0.87%) | $9.15 | $9.06 | 467.70 K | $126.39 M |
| 04/07/2025 | $9.01 | $9.05 (0.44%) | $9.15 | $8.91 | 492.20 K | $126.11 M |
| 04/04/2025 | $9.19 | $9.07 (-1.31%) | $9.19 | $9.01 | 572.50 K | $126.39 M |
| 04/03/2025 | $9.53 | $9.31 (-2.31%) | $9.54 | $9.28 | 607.42 K | $129.73 M |
| 04/02/2025 | $9.84 | $9.75 (-0.91%) | $9.84 | $9.71 | 366.40 K | $135.87 M |
| 04/01/2025 | $9.86 | $9.88 (0.2%) | $9.94 | $9.80 | 447.01 K | $137.68 M |
| 03/31/2025 | $9.87 | $9.94 (0.71%) | $9.94 | $9.73 | 869.63 K | $138.51 M |
| 03/28/2025 | $9.83 | $9.76 (-0.71%) | $9.83 | $9.70 | 243.90 K | $136.01 M |
| 03/27/2025 | $9.69 | $9.78 (0.93%) | $9.79 | $9.67 | 346.94 K | $136.28 M |
| 03/26/2025 | $9.64 | $9.69 (0.52%) | $9.71 | $9.64 | 230.51 K | $135.03 M |
| 03/25/2025 | $9.72 | $9.60 (-1.23%) | $9.73 | $9.60 | 138.38 K | $133.78 M |
| 03/24/2025 | $9.67 | $9.62 (-0.52%) | $9.67 | $9.57 | 178.18 K | $134.05 M |
| 03/21/2025 | $9.64 | $9.71 (0.73%) | $9.71 | $9.64 | 115.94 K | $135.31 M |
| 03/20/2025 | $9.76 | $9.69 (-0.72%) | $9.76 | $9.66 | 273.62 K | $142.15 M |
| 03/19/2025 | $9.78 | $9.82 (0.41%) | $9.84 | $9.74 | 345.42 K | $144.06 M |
| 03/18/2025 | $9.86 | $9.86 (0%) | $9.90 | $9.78 | 178.80 K | $144.64 M |
| 03/17/2025 | $9.77 | $9.84 (0.72%) | $9.86 | $9.77 | 138.23 K | $144.35 M |
| 03/14/2025 | $9.86 | $9.81 (-0.51%) | $9.86 | $9.70 | 236.31 K | $143.91 M |
| 03/13/2025 | $9.50 | $9.71 (2.21%) | $9.73 | $9.50 | 201.73 K | $142.44 M |
| 03/12/2025 | $9.61 | $9.61 (0%) | $9.62 | $9.53 | 149.61 K | $140.97 M |
| 03/11/2025 | $9.48 | $9.53 (0.53%) | $9.62 | $9.48 | 256.80 K | $139.80 M |
| 03/10/2025 | $9.67 | $9.40 (-2.79%) | $9.67 | $9.39 | 245.70 K | $137.89 M |
| 03/07/2025 | $9.63 | $9.58 (-0.52%) | $9.64 | $9.51 | 308.14 K | $140.53 M |
| 03/06/2025 | $9.60 | $9.55 (-0.52%) | $9.63 | $9.55 | 139.92 K | $140.09 M |
| 03/05/2025 | $9.51 | $9.59 (0.84%) | $9.59 | $9.48 | 244.81 K | $140.68 M |
| 03/04/2025 | $9.38 | $9.47 (0.96%) | $9.52 | $9.35 | 221.10 K | $138.92 M |
| 03/03/2025 | $9.49 | $9.38 (-1.16%) | $9.56 | $9.34 | 442.30 K | $137.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
