-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+6.95% -
3 MONTH PERFORMANCE
+2.35% -
6 MONTH PERFORMANCE
+3.63% -
YEAR-TO-DATE PERFORMANCE
-0.89% -
1 YEAR PERFORMANCE
-7.58%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.16 | $10.00 (-1.57%) | $10.20 | $9.99 | 189,274 | $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 |
| 08/23/2024 | $9.40 | $9.57 (1.81%) | $9.57 | $9.37 | 247,900 | $122.24 M |
| 08/22/2024 | $9.50 | $9.33 (-1.79%) | $9.50 | $9.27 | 210,800 | $119.18 M |
| 08/21/2024 | $9.57 | $9.51 (-0.63%) | $9.57 | $9.46 | 223,300 | $121.48 M |
| 08/20/2024 | $9.45 | $9.26 (-2.01%) | $9.45 | $9.25 | 77,500 | $118.28 M |
| 08/19/2024 | $9.25 | $9.37 (1.3%) | $9.38 | $9.22 | 89,196 | $119.69 M |
| 08/16/2024 | $9.37 | $9.41 (0.43%) | $9.43 | $9.27 | 113,100 | $120.20 M |
| 08/15/2024 | $9.36 | $9.36 (0%) | $9.43 | $9.30 | 90,300 | $103.28 M |
| 08/14/2024 | $9.28 | $9.19 (-0.97%) | $9.28 | $9.13 | 53,100 | $101.40 M |
| 08/13/2024 | $9.20 | $9.27 (0.76%) | $9.30 | $9.20 | 51,512 | $102.28 M |
| 08/12/2024 | $9.18 | $9.18 (0%) | $9.27 | $9.15 | 90,400 | $101.29 M |
| 08/09/2024 | $9.19 | $9.01 (-1.96%) | $9.19 | $9.00 | 68,500 | $99.41 M |
| 08/08/2024 | $9.07 | $9.17 (1.1%) | $9.18 | $9.07 | 118,101 | $101.18 M |
| 08/07/2024 | $9.04 | $8.93 (-1.22%) | $9.11 | $8.89 | 134,925 | $98.53 M |
| 08/06/2024 | $8.73 | $8.88 (1.72%) | $8.94 | $8.73 | 85,816 | $97.98 M |
| 08/05/2024 | $8.75 | $8.71 (-0.46%) | $8.87 | $8.69 | 193,308 | $96.10 M |
| 08/02/2024 | $9.30 | $9.15 (-1.61%) | $9.30 | $9.13 | 230,819 | $100.96 M |
| 08/01/2024 | $9.40 | $9.29 (-1.17%) | $9.43 | $9.26 | 93,874 | $102.50 M |
| 07/31/2024 | $9.48 | $9.46 (-0.21%) | $9.55 | $9.42 | 269,500 | $104.38 M |
| 07/30/2024 | $9.32 | $9.30 (-0.21%) | $9.32 | $9.21 | 124,930 | $102.61 M |
| 07/29/2024 | $9.33 | $9.31 (-0.21%) | $9.36 | $9.26 | 74,200 | $102.72 M |
| 07/26/2024 | $9.18 | $9.21 (0.33%) | $9.24 | $9.13 | 140,900 | $101.62 M |
| 07/25/2024 | $9.26 | $9.22 (-0.43%) | $9.32 | $9.03 | 233,006 | $101.73 M |
| 07/24/2024 | $9.45 | $9.41 (-0.42%) | $9.58 | $9.40 | 115,972 | $103.83 M |
| 07/23/2024 | $9.36 | $9.45 (0.96%) | $9.45 | $9.34 | 116,929 | $104.27 M |
| 07/22/2024 | $9.34 | $9.35 (0.11%) | $9.39 | $9.29 | 149,075 | $103.17 M |
| 07/19/2024 | $9.49 | $9.49 (0%) | $9.53 | $9.41 | 77,880 | $104.71 M |
| 07/18/2024 | $9.77 | $9.51 (-2.66%) | $9.77 | $9.51 | 182,696 | $104.93 M |
| 07/17/2024 | $9.93 | $9.78 (-1.51%) | $9.93 | $9.74 | 107,360 | $107.91 M |
| 07/16/2024 | $9.66 | $9.83 (1.76%) | $9.83 | $9.60 | 175,711 | $108.46 M |
| 07/15/2024 | $9.75 | $9.76 (0.1%) | $9.88 | $9.69 | 110,149 | $107.69 M |
| 07/12/2024 | $9.78 | $9.82 (0.41%) | $9.86 | $9.70 | 155,408 | $108.35 M |
| 07/11/2024 | $9.90 | $9.97 (0.71%) | $10.02 | $9.89 | 106,570 | $110.01 M |
| 07/10/2024 | $9.90 | $9.89 (-0.1%) | $9.90 | $9.81 | 109,345 | $109.12 M |
| 07/09/2024 | $9.92 | $9.77 (-1.51%) | $9.94 | $9.70 | 145,340 | $107.80 M |
| 07/08/2024 | $10.07 | $9.98 (-0.89%) | $10.07 | $9.91 | 101,385 | $110.12 M |
| 07/05/2024 | $10.17 | $10.17 (0%) | $10.24 | $10.11 | 149,847 | $112.21 M |
| 07/03/2024 | $10.09 | $10.04 (-0.5%) | $10.23 | $9.96 | 302,041 | $110.78 M |
| 07/02/2024 | $9.91 | $9.97 (0.61%) | $10.03 | $9.91 | 163,563 | $110.01 M |
| 07/01/2024 | $9.80 | $9.75 (-0.51%) | $9.88 | $9.68 | 86,329 | $107.58 M |
| 06/28/2024 | $9.83 | $9.77 (-0.61%) | $9.87 | $9.77 | 169,274 | $107.80 M |