5 DAY PERFORMANCE
+7.91%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
+34.50%
6 MONTH PERFORMANCE
+58.64%
YEAR-TO-DATE PERFORMANCE
+11.82%
1 YEAR PERFORMANCE
+100.96%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $18.90 | $18.83 (-0.4%) | $18.94 | $18.61 | 597.35 K | $591.95 M |
| 02/26/2026 | $18.30 | $18.43 (0.71%) | $18.48 | $17.82 | 513.28 K | $579.53 M |
| 02/25/2026 | $18.62 | $18.54 (-0.43%) | $18.87 | $18.45 | 1.05 M | $582.99 M |
| 02/24/2026 | $17.37 | $17.92 (3.17%) | $17.95 | $17.27 | 856.12 K | $563.49 M |
| 02/23/2026 | $17.60 | $17.65 (0.28%) | $17.76 | $17.24 | 856.14 K | $555.00 M |
| 02/20/2026 | $17.36 | $17.45 (0.52%) | $17.58 | $17.25 | 1.37 M | $548.72 M |
| 02/19/2026 | $16.92 | $17.01 (0.53%) | $17.01 | $16.72 | 560.84 K | $534.88 M |
| 02/18/2026 | $16.91 | $17.07 (0.95%) | $17.21 | $16.91 | 684.42 K | $536.77 M |
| 02/17/2026 | $16.37 | $16.42 (0.31%) | $16.58 | $16.20 | 792.22 K | $516.33 M |
| 02/13/2026 | $16.72 | $16.70 (-0.12%) | $16.92 | $16.50 | 1.40 M | $525.13 M |
| 02/12/2026 | $17.40 | $16.28 (-6.44%) | $17.53 | $16.26 | 1.08 M | $511.93 M |
| 02/11/2026 | $17.76 | $17.61 (-0.84%) | $17.80 | $17.27 | 612.00 K | $553.75 M |
| 02/10/2026 | $17.58 | $17.12 (-2.62%) | $17.72 | $17.04 | 716.42 K | $538.34 M |
| 02/09/2026 | $17.06 | $17.70 (3.75%) | $17.71 | $17.06 | 719.60 K | $556.58 M |
| 02/06/2026 | $16.70 | $17.22 (3.11%) | $17.34 | $16.60 | 734.73 K | $541.48 M |
| 02/05/2026 | $16.80 | $16.22 (-3.45%) | $17.13 | $16.20 | 1.67 M | $510.04 M |
| 02/04/2026 | $18.60 | $17.91 (-3.71%) | $18.74 | $17.52 | 619.93 K | $563.18 M |
| 02/03/2026 | $18.00 | $18.08 (0.44%) | $18.53 | $17.69 | 1.28 M | $568.53 M |
| 02/02/2026 | $17.16 | $17.20 (0.23%) | $17.87 | $16.56 | 1.67 M | $540.85 M |
| 01/30/2026 | $18.88 | $17.52 (-7.2%) | $19.17 | $16.30 | 5.02 M | $550.92 M |
| 01/29/2026 | $22.92 | $21.56 (-5.93%) | $23.15 | $20.52 | 1.77 M | $677.95 M |
| 01/28/2026 | $21.70 | $21.94 (1.11%) | $22.06 | $20.97 | 1.48 M | $689.90 M |
| 01/27/2026 | $21.46 | $21.11 (-1.63%) | $21.69 | $20.30 | 2.10 M | $663.80 M |
| 01/26/2026 | $23.10 | $22.23 (-3.77%) | $23.81 | $21.61 | 4.51 M | $699.02 M |
| 01/23/2026 | $21.98 | $22.58 (2.73%) | $22.58 | $21.81 | 1.89 M | $710.03 M |
| 01/22/2026 | $20.51 | $21.40 (4.34%) | $21.40 | $20.35 | 1.28 M | $672.92 M |
| 01/21/2026 | $20.40 | $20.26 (-0.69%) | $20.68 | $19.85 | 1.37 M | $637.08 M |
| 01/20/2026 | $19.53 | $20.14 (3.12%) | $20.17 | $19.48 | 1.57 M | $633.30 M |
| 01/16/2026 | $18.92 | $18.72 (-1.06%) | $19.11 | $18.40 | 1.39 M | $588.65 M |
| 01/15/2026 | $19.34 | $19.52 (0.93%) | $19.77 | $19.05 | 850.30 K | $613.81 M |
| 01/14/2026 | $19.41 | $19.75 (1.75%) | $19.79 | $19.18 | 1.01 M | $621.04 M |
| 01/13/2026 | $19.50 | $19.01 (-2.51%) | $19.64 | $18.82 | 1.50 M | $597.77 M |
| 01/12/2026 | $19.14 | $19.29 (0.78%) | $19.60 | $19.13 | 1.16 M | $606.57 M |
| 01/09/2026 | $18.99 | $18.77 (-1.16%) | $19.27 | $18.65 | 1.09 M | $590.22 M |
| 01/08/2026 | $18.29 | $18.49 (1.09%) | $18.58 | $18.08 | 717.55 K | $581.42 M |
| 01/07/2026 | $18.44 | $18.81 (2.01%) | $18.82 | $18.30 | 960.93 K | $419.17 M |
| 01/06/2026 | $18.91 | $19.54 (3.33%) | $19.82 | $18.91 | 1.67 M | $435.44 M |
| 01/05/2026 | $18.13 | $18.14 (0.06%) | $18.56 | $18.03 | 1.36 M | $404.24 M |
| 01/02/2026 | $17.50 | $17.40 (-0.57%) | $17.65 | $17.12 | 1.06 M | $387.75 M |
| 12/31/2025 | $16.88 | $16.84 (-0.24%) | $17.15 | $16.55 | 1.24 M | $375.27 M |
| 12/30/2025 | $17.79 | $17.60 (-1.07%) | $18.05 | $17.36 | 1.54 M | $392.21 M |
| 12/29/2025 | $17.70 | $17.26 (-2.49%) | $17.75 | $16.77 | 2.81 M | $384.63 M |
| 12/26/2025 | $18.82 | $19.94 (5.95%) | $19.94 | $18.75 | 2.52 M | $444.35 M |
| 12/24/2025 | $18.61 | $17.93 (-3.65%) | $18.75 | $17.23 | 1.81 M | $399.56 M |
| 12/23/2025 | $18.18 | $18.68 (2.75%) | $18.87 | $18.02 | 2.59 M | $416.28 M |
| 12/22/2025 | $17.21 | $17.46 (1.45%) | $17.47 | $16.90 | 4.40 M | $389.09 M |
| 12/19/2025 | $16.33 | $16.49 (0.98%) | $16.98 | $16.33 | 2.99 M | $367.47 M |
| 12/18/2025 | $16.45 | $16.38 (-0.43%) | $16.60 | $16.29 | 3.04 M | $365.02 M |
| 12/17/2025 | $16.42 | $16.30 (-0.73%) | $16.50 | $16.15 | 2.74 M | $363.24 M |
| 12/16/2025 | $15.98 | $16.15 (1.06%) | $16.22 | $15.96 | 1.32 M | $359.90 M |
| 12/15/2025 | $15.78 | $15.72 (-0.38%) | $15.88 | $15.60 | 1.46 M | $350.31 M |
| 12/12/2025 | $15.64 | $15.29 (-2.24%) | $15.64 | $15.03 | 1.21 M | $340.73 M |
| 12/11/2025 | $14.85 | $15.04 (1.28%) | $15.04 | $14.73 | 762.60 K | $335.16 M |
| 12/10/2025 | $14.68 | $14.70 (0.14%) | $14.71 | $14.44 | 864.40 K | $327.58 M |
| 12/09/2025 | $14.66 | $15.01 (2.39%) | $15.05 | $14.60 | 1.12 M | $334.49 M |
| 12/08/2025 | $14.71 | $14.60 (-0.75%) | $14.76 | $14.49 | 435.51 K | $325.35 M |
| 12/05/2025 | $14.59 | $14.56 (-0.21%) | $14.67 | $14.45 | 337.52 K | $324.46 M |
| 12/04/2025 | $14.43 | $14.58 (1.04%) | $14.60 | $14.40 | 226.80 K | $324.91 M |
| 12/03/2025 | $14.60 | $14.76 (1.1%) | $14.76 | $14.47 | 492.30 K | $328.92 M |
| 12/02/2025 | $14.59 | $14.68 (0.62%) | $14.68 | $14.34 | 734.04 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 |
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.
