5 DAY PERFORMANCE
-5.32%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-9.03%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
-6.97%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.61 | $9.61 (0%) | $9.62 | $9.53 | 149,606 | $140.46 M |
| 03/11/2025 | $9.48 | $9.53 (0.53%) | $9.62 | $9.48 | 256,800 | $139.80 M |
| 03/10/2025 | $9.67 | $9.40 (-2.79%) | $9.67 | $9.39 | 245,700 | $137.89 M |
| 03/07/2025 | $9.63 | $9.58 (-0.52%) | $9.64 | $9.51 | 308,138 | $140.53 M |
| 03/06/2025 | $9.60 | $9.55 (-0.52%) | $9.63 | $9.55 | 139,918 | $140.09 M |
| 03/05/2025 | $9.51 | $9.59 (0.84%) | $9.59 | $9.48 | 244,808 | $140.68 M |
| 03/04/2025 | $9.38 | $9.47 (0.96%) | $9.52 | $9.35 | 221,100 | $138.92 M |
| 03/03/2025 | $9.49 | $9.38 (-1.16%) | $9.56 | $9.34 | 442,300 | $137.60 M |
| 02/28/2025 | $9.30 | $9.38 (0.86%) | $9.39 | $9.26 | 522,100 | $137.60 M |
| 02/27/2025 | $9.43 | $9.37 (-0.64%) | $9.44 | $9.35 | 515,000 | $137.45 M |
| 02/26/2025 | $9.40 | $9.48 (0.85%) | $9.50 | $9.40 | 137,436 | $139.07 M |
| 02/25/2025 | $9.45 | $9.41 (-0.42%) | $9.49 | $9.36 | 268,000 | $138.04 M |
| 02/24/2025 | $9.56 | $9.46 (-1.05%) | $9.58 | $9.46 | 562,492 | $138.77 M |
| 02/21/2025 | $9.80 | $9.66 (-1.43%) | $9.80 | $9.66 | 344,800 | $141.71 M |
| 02/20/2025 | $9.82 | $9.82 (0%) | $9.82 | $9.77 | 477,635 | $144.06 M |
| 02/19/2025 | $9.81 | $9.74 (-0.71%) | $9.83 | $9.63 | 886,700 | $142.88 M |
| 02/18/2025 | $9.85 | $9.85 (0%) | $9.88 | $9.75 | 678,608 | $144.50 M |
| 02/14/2025 | $9.91 | $9.87 (-0.4%) | $9.91 | $9.80 | 779,200 | $144.79 M |
| 02/13/2025 | $9.75 | $9.92 (1.74%) | $9.92 | $9.71 | 275,287 | $145.52 M |
| 02/12/2025 | $9.69 | $9.73 (0.41%) | $9.75 | $9.63 | 278,800 | $142.74 M |
| 02/11/2025 | $9.74 | $9.67 (-0.72%) | $9.74 | $9.65 | 321,029 | $141.86 M |
| 02/10/2025 | $9.65 | $9.76 (1.14%) | $9.79 | $9.65 | 254,501 | $143.18 M |
| 02/07/2025 | $9.76 | $9.57 (-1.95%) | $9.76 | $9.56 | 274,614 | $140.39 M |
| 02/06/2025 | $9.81 | $9.69 (-1.22%) | $9.83 | $9.65 | 522,992 | $142.15 M |
| 02/05/2025 | $9.77 | $9.81 (0.41%) | $9.88 | $9.77 | 271,300 | $143.91 M |
| 02/04/2025 | $9.75 | $9.78 (0.31%) | $9.85 | $9.72 | 200,942 | $143.47 M |
| 02/03/2025 | $9.59 | $9.73 (1.46%) | $9.80 | $9.57 | 611,800 | $142.74 M |
| 01/31/2025 | $9.70 | $9.73 (0.31%) | $9.84 | $9.65 | 199,313 | $142.74 M |
| 01/30/2025 | $9.49 | $9.57 (0.84%) | $9.64 | $9.49 | 166,743 | $140.39 M |
| 01/29/2025 | $9.31 | $9.38 (0.75%) | $9.42 | $9.31 | 126,900 | $137.60 M |
| 01/28/2025 | $9.28 | $9.28 (0%) | $9.33 | $9.26 | 136,300 | $136.13 M |
| 01/27/2025 | $9.45 | $9.36 (-0.95%) | $9.45 | $9.30 | 109,535 | $137.31 M |
| 01/24/2025 | $9.51 | $9.50 (-0.11%) | $9.58 | $9.48 | 151,127 | $139.36 M |
| 01/23/2025 | $9.60 | $9.49 (-1.15%) | $9.60 | $9.43 | 318,144 | $139.21 M |
| 01/22/2025 | $9.45 | $9.52 (0.74%) | $9.57 | $9.45 | 265,231 | $139.65 M |
| 01/21/2025 | $9.31 | $9.37 (0.64%) | $9.39 | $9.29 | 147,710 | $137.45 M |
| 01/17/2025 | $9.33 | $9.33 (0%) | $9.34 | $9.28 | 142,804 | $136.87 M |
| 01/16/2025 | $9.28 | $9.23 (-0.54%) | $9.32 | $9.21 | 174,162 | $135.40 M |
| 01/15/2025 | $9.41 | $9.35 (-0.64%) | $9.41 | $9.24 | 213,023 | $137.16 M |
| 01/14/2025 | $9.25 | $9.27 (0.22%) | $9.30 | $9.20 | 199,300 | $135.99 M |
| 01/13/2025 | $9.19 | $9.29 (1.09%) | $9.33 | $9.19 | 189,205 | $136.28 M |
| 01/10/2025 | $9.36 | $9.36 (0%) | $9.42 | $9.31 | 143,437 | $137.31 M |
| 01/08/2025 | $9.21 | $9.21 (0%) | $9.24 | $9.15 | 77,415 | $135.11 M |
| 01/07/2025 | $9.20 | $9.21 (0.11%) | $9.25 | $9.16 | 152,900 | $135.11 M |
| 01/06/2025 | $9.11 | $9.07 (-0.44%) | $9.18 | $9.07 | 124,412 | $133.05 M |
| 01/03/2025 | $9.10 | $9.10 (0%) | $9.14 | $9.10 | 161,190 | $133.49 M |
| 01/02/2025 | $9.01 | $9.00 (-0.11%) | $9.03 | $8.96 | 123,589 | $132.03 M |
| 12/31/2024 | $8.87 | $8.89 (0.23%) | $8.97 | $8.86 | 215,900 | $130.41 M |
| 12/30/2024 | $8.95 | $8.85 (-1.12%) | $8.95 | $8.83 | 254,400 | $129.83 M |
| 12/27/2024 | $9.07 | $8.96 (-1.21%) | $9.07 | $8.95 | 321,938 | $131.44 M |
| 12/26/2024 | $9.26 | $9.12 (-1.51%) | $9.27 | $9.12 | 222,200 | $133.79 M |
| 12/24/2024 | $9.21 | $9.26 (0.54%) | $9.26 | $9.20 | 68,300 | $135.84 M |
| 12/23/2024 | $9.11 | $9.16 (0.55%) | $9.16 | $9.08 | 207,300 | $134.37 M |
| 12/20/2024 | $9.00 | $9.02 (0.22%) | $9.11 | $9.00 | 173,708 | $132.32 M |
| 12/19/2024 | $9.05 | $8.99 (-0.66%) | $9.05 | $8.93 | 230,318 | $131.88 M |
| 12/18/2024 | $9.09 | $8.97 (-1.32%) | $9.12 | $8.93 | 440,900 | $131.59 M |
| 12/17/2024 | $9.15 | $9.13 (-0.22%) | $9.16 | $9.10 | 277,974 | $133.93 M |
| 12/16/2024 | $9.37 | $9.24 (-1.39%) | $9.37 | $9.24 | 140,400 | $135.55 M |
| 12/13/2024 | $9.31 | $9.23 (-0.86%) | $9.32 | $9.22 | 265,042 | $135.40 M |
| 12/12/2024 | $9.33 | $9.37 (0.43%) | $9.41 | $9.32 | 222,900 | $137.45 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.
