5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+19.08%
6 MONTH PERFORMANCE
+39.67%
YEAR-TO-DATE PERFORMANCE
+63.55%
1 YEAR PERFORMANCE
+53.05%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.46 | $14.54 (0.59%) | $14.60 | $14.40 | 185.25 K | $325.13 M |
| 12/03/2025 | $14.60 | $14.76 (1.1%) | $14.76 | $14.47 | 489.70 K | $328.92 M |
| 12/02/2025 | $14.59 | $14.68 (0.62%) | $14.68 | $14.34 | 734.00 K | $327.14 M |
| 12/01/2025 | $14.82 | $14.61 (-1.42%) | $14.89 | $14.52 | 956.86 K | $325.58 M |
| 11/28/2025 | $14.40 | $14.62 (1.53%) | $14.71 | $14.35 | 596.81 K | $325.80 M |
| 11/26/2025 | $13.77 | $14.00 (1.67%) | $14.01 | $13.65 | 564.83 K | $311.98 M |
| 11/25/2025 | $13.62 | $13.62 (0%) | $13.66 | $13.51 | 472.93 K | $303.52 M |
| 11/24/2025 | $13.45 | $13.62 (1.26%) | $13.67 | $13.40 | 433.33 K | $303.52 M |
| 11/21/2025 | $13.30 | $13.33 (0.23%) | $13.49 | $13.21 | 591.72 K | $297.05 M |
| 11/20/2025 | $13.71 | $13.34 (-2.7%) | $13.83 | $13.32 | 615.80 K | $297.28 M |
| 11/19/2025 | $13.79 | $13.59 (-1.45%) | $13.91 | $13.57 | 364.81 K | $302.85 M |
| 11/18/2025 | $13.69 | $13.64 (-0.37%) | $13.78 | $13.42 | 542.53 K | $303.96 M |
| 11/17/2025 | $13.69 | $13.57 (-0.88%) | $13.80 | $13.44 | 469.43 K | $302.40 M |
| 11/14/2025 | $13.55 | $13.79 (1.77%) | $13.96 | $13.47 | 693.30 K | $307.30 M |
| 11/13/2025 | $14.30 | $14.09 (-1.47%) | $14.37 | $14.02 | 860.46 K | $313.99 M |
| 11/12/2025 | $14.04 | $14.46 (2.99%) | $14.49 | $14.02 | 1.00 M | $322.24 M |
| 11/11/2025 | $14.17 | $14.15 (-0.14%) | $14.18 | $13.92 | 461.70 K | $315.33 M |
| 11/10/2025 | $13.80 | $14.01 (1.52%) | $14.04 | $13.72 | 705.10 K | $312.21 M |
| 11/07/2025 | $13.57 | $13.65 (0.59%) | $13.70 | $13.45 | 511.41 K | $304.18 M |
| 11/06/2025 | $13.70 | $13.45 (-1.82%) | $13.80 | $13.33 | 890.24 K | $299.73 M |
| 11/05/2025 | $13.55 | $13.78 (1.7%) | $13.82 | $13.55 | 859.10 K | $307.08 M |
| 11/04/2025 | $13.68 | $13.56 (-0.88%) | $13.83 | $13.55 | 461.20 K | $302.18 M |
| 11/03/2025 | $14.15 | $13.91 (-1.7%) | $14.19 | $13.85 | 544.16 K | $309.98 M |
| 10/31/2025 | $14.20 | $14.03 (-1.2%) | $14.26 | $13.95 | 438.19 K | $312.65 M |
| 10/30/2025 | $13.97 | $14.31 (2.43%) | $14.31 | $13.96 | 374.71 K | $318.89 M |
| 10/29/2025 | $13.99 | $13.93 (-0.43%) | $14.09 | $13.84 | 463.70 K | $310.42 M |
| 10/28/2025 | $13.70 | $13.81 (0.8%) | $13.92 | $13.60 | 781.60 K | $307.75 M |
| 10/27/2025 | $14.00 | $13.89 (-0.79%) | $14.05 | $13.62 | 1.17 M | $309.53 M |
| 10/24/2025 | $14.22 | $14.16 (-0.42%) | $14.37 | $14.09 | 719.60 K | $315.55 M |
| 10/23/2025 | $14.42 | $14.40 (-0.14%) | $14.55 | $14.33 | 950.98 K | $320.90 M |
| 10/22/2025 | $13.85 | $14.23 (2.74%) | $14.27 | $13.67 | 1.81 M | $317.11 M |
| 10/21/2025 | $13.91 | $13.74 (-1.22%) | $13.93 | $13.47 | 1.95 M | $306.19 M |
| 10/20/2025 | $14.56 | $14.70 (0.96%) | $14.73 | $14.48 | 893.84 K | $327.58 M |
| 10/17/2025 | $14.93 | $14.34 (-3.95%) | $14.93 | $14.32 | 2.45 M | $319.56 M |
| 10/16/2025 | $15.47 | $15.58 (0.71%) | $15.65 | $15.33 | 3.23 M | $347.19 M |
| 10/15/2025 | $15.08 | $15.12 (0.27%) | $15.18 | $14.95 | 945.92 K | $336.94 M |
| 10/14/2025 | $14.64 | $14.88 (1.64%) | $15.07 | $14.51 | 1.24 M | $331.59 M |
| 10/13/2025 | $14.81 | $14.74 (-0.47%) | $15.05 | $14.67 | 1.32 M | $328.47 M |
| 10/10/2025 | $14.69 | $14.42 (-1.84%) | $14.75 | $14.29 | 808.13 K | $321.34 M |
| 10/09/2025 | $15.19 | $14.45 (-4.87%) | $15.23 | $14.33 | 2.32 M | $322.01 M |
| 10/08/2025 | $14.61 | $15.09 (3.29%) | $15.14 | $14.50 | 6.15 M | $336.27 M |
| 10/07/2025 | $14.20 | $14.11 (-0.63%) | $14.31 | $13.94 | 1.24 M | $314.44 M |
| 10/06/2025 | $14.00 | $14.08 (0.57%) | $14.16 | $13.98 | 2.15 M | $313.77 M |
| 10/03/2025 | $13.73 | $13.78 (0.36%) | $13.90 | $13.68 | 4.44 M | $307.08 M |
| 10/02/2025 | $13.72 | $13.52 (-1.46%) | $13.73 | $13.20 | 1.13 M | $301.29 M |
| 10/01/2025 | $13.56 | $13.57 (0.07%) | $13.68 | $13.40 | 904.80 K | $302.40 M |
| 09/30/2025 | $13.51 | $13.58 (0.52%) | $13.65 | $13.36 | 937.16 K | $302.62 M |
| 09/29/2025 | $13.68 | $13.82 (1.02%) | $13.83 | $13.68 | 1.69 M | $307.97 M |
| 09/26/2025 | $13.40 | $13.64 (1.79%) | $13.64 | $13.39 | 3.50 M | $303.96 M |
| 09/25/2025 | $13.16 | $13.30 (1.06%) | $13.30 | $13.10 | 1.95 M | $296.39 M |
| 09/24/2025 | $12.94 | $12.93 (-0.08%) | $12.97 | $12.85 | 946.00 K | $288.14 M |
| 09/23/2025 | $12.93 | $12.88 (-0.39%) | $13.01 | $12.84 | 2.13 M | $287.03 M |
| 09/22/2025 | $12.49 | $12.51 (0.16%) | $12.52 | $12.40 | 1.40 M | $278.78 M |
| 09/19/2025 | $12.29 | $12.35 (0.49%) | $12.39 | $12.22 | 567.33 K | $275.21 M |
| 09/18/2025 | $12.30 | $12.28 (-0.16%) | $12.31 | $12.16 | 493.70 K | $273.65 M |
| 09/17/2025 | $12.24 | $12.14 (-0.82%) | $12.37 | $12.06 | 505.30 K | $270.53 M |
| 09/16/2025 | $12.55 | $12.40 (-1.2%) | $12.55 | $12.33 | 572.20 K | $276.33 M |
| 09/15/2025 | $12.42 | $12.64 (1.77%) | $12.64 | $12.41 | 688.52 K | $281.68 M |
| 09/12/2025 | $12.71 | $12.58 (-1.02%) | $12.71 | $12.54 | 1.36 M | $280.34 M |
| 09/11/2025 | $12.36 | $12.51 (1.21%) | $12.53 | $12.33 | 1.34 M | $278.78 M |
| 09/10/2025 | $12.45 | $12.34 (-0.88%) | $12.53 | $12.31 | 1.60 M | $274.99 M |
| 09/09/2025 | $12.23 | $12.21 (-0.16%) | $12.30 | $12.08 | 380.90 K | $272.09 M |
| 09/08/2025 | $12.27 | $12.21 (-0.49%) | $12.31 | $12.18 | 576.35 K | $272.09 M |
| 09/05/2025 | $12.29 | $12.15 (-1.14%) | $12.32 | $12.00 | 1.12 M | $270.76 M |
| 09/04/2025 | $12.27 | $12.21 (-0.49%) | $12.29 | $12.12 | 584.10 K | $272.09 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.
