5 DAY PERFORMANCE
+29.60%
1 MONTH PERFORMANCE
+32.77%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
+44.83%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.22 | $14.29 (0.49%) | $14.34 | $14.22 | 268.48 K | |
| 08/06/2026 | $14.14 | $14.13 (-0.07%) | $14.24 | $14.02 | 451.41 K | $615.81 M |
| 08/05/2026 | $14.00 | $14.15 (1.07%) | $14.25 | $13.96 | 834.50 K | $616.69 M |
| 08/04/2026 | $13.93 | $13.99 (0.43%) | $14.08 | $13.88 | 1.62 M | $609.71 M |
| 08/03/2026 | $13.05 | $13.16 (0.84%) | $13.19 | $13.05 | 534.92 K | $573.54 M |
| 07/31/2026 | $13.20 | $13.41 (1.59%) | $13.43 | $13.12 | 679.42 K | $584.43 M |
| 07/30/2026 | $13.14 | $13.47 (2.51%) | $13.51 | $13.14 | 420.68 K | $587.05 M |
| 07/29/2026 | $12.85 | $13.04 (1.48%) | $13.28 | $12.77 | 526.57 K | $568.31 M |
| 07/28/2026 | $12.98 | $12.99 (0.08%) | $13.12 | $12.83 | 334.36 K | $566.13 M |
| 07/27/2026 | $13.17 | $13.24 (0.53%) | $13.27 | $13.07 | 642.64 K | $577.03 M |
| 07/24/2026 | $12.82 | $12.84 (0.16%) | $12.99 | $12.76 | 557.78 K | $559.59 M |
| 07/23/2026 | $12.90 | $12.93 (0.23%) | $13.01 | $12.85 | 663.60 K | $563.52 M |
| 07/22/2026 | $13.37 | $13.34 (-0.22%) | $13.53 | $13.30 | 469.70 K | $581.38 M |
| 07/21/2026 | $12.98 | $13.25 (2.08%) | $13.25 | $12.97 | 591.04 K | $577.46 M |
| 07/20/2026 | $12.85 | $12.90 (0.39%) | $13.01 | $12.82 | 577.72 K | $562.21 M |
| 07/17/2026 | $12.53 | $12.88 (2.79%) | $12.93 | $12.50 | 687.63 K | $561.34 M |
| 07/16/2026 | $13.23 | $12.98 (-1.89%) | $13.28 | $12.90 | 640.90 K | $565.69 M |
| 07/15/2026 | $13.28 | $13.49 (1.58%) | $13.58 | $13.05 | 524.72 K | $587.92 M |
| 07/14/2026 | $13.20 | $13.19 (-0.08%) | $13.41 | $13.09 | 558.49 K | $574.85 M |
| 07/13/2026 | $13.06 | $12.83 (-1.76%) | $13.06 | $12.78 | 424.20 K | $559.16 M |
| 07/10/2026 | $13.07 | $13.07 (0%) | $13.09 | $12.88 | 282.20 K | $569.62 M |
| 07/09/2026 | $12.85 | $12.92 (0.54%) | $13.02 | $12.85 | 466.00 K | $563.08 M |
| 07/08/2026 | $12.63 | $12.65 (0.16%) | $12.71 | $12.49 | 618.19 K | $551.31 M |
| 07/07/2026 | $13.19 | $13.09 (-0.76%) | $13.25 | $13.01 | 805.63 K | $570.49 M |
| 07/06/2026 | $13.00 | $13.12 (0.92%) | $13.15 | $12.99 | 657.73 K | $571.80 M |
| 07/02/2026 | $12.98 | $13.03 (0.39%) | $13.10 | $12.90 | 765.75 K | $567.87 M |
| 07/01/2026 | $12.50 | $12.61 (0.88%) | $12.76 | $12.50 | 867.60 K | $549.57 M |
| 06/30/2026 | $12.47 | $12.45 (-0.16%) | $12.70 | $12.37 | 409.35 K | $542.60 M |
| 06/29/2026 | $12.55 | $12.55 (0%) | $12.64 | $12.48 | 517.63 K | $546.95 M |
| 06/26/2026 | $12.71 | $12.80 (0.71%) | $12.88 | $12.58 | 690.32 K | $557.85 M |
| 06/25/2026 | $12.51 | $12.55 (0.32%) | $12.61 | $12.36 | 396.40 K | $546.95 M |
| 06/24/2026 | $12.39 | $12.27 (-0.97%) | $12.52 | $12.16 | 1.20 M | $534.75 M |
| 06/23/2026 | $13.00 | $12.94 (-0.46%) | $13.06 | $12.79 | 883.20 K | $563.95 M |
| 06/22/2026 | $13.24 | $13.20 (-0.3%) | $13.35 | $13.10 | 468.61 K | $575.28 M |
| 06/18/2026 | $13.60 | $13.43 (-1.25%) | $13.64 | $13.32 | 956.25 K | $585.31 M |
| 06/17/2026 | $14.15 | $13.64 (-3.6%) | $14.24 | $13.58 | 807.13 K | $594.46 M |
| 06/16/2026 | $14.23 | $14.24 (0.07%) | $14.33 | $14.15 | 389.30 K | $620.61 M |
| 06/15/2026 | $14.23 | $13.97 (-1.83%) | $14.31 | $13.96 | 506.76 K | $608.84 M |
| 06/12/2026 | $13.59 | $13.40 (-1.4%) | $13.59 | $13.22 | 722.49 K | $584.00 M |
| 06/11/2026 | $13.17 | $13.56 (2.96%) | $13.61 | $13.13 | 382.43 K | $590.97 M |
| 06/10/2026 | $13.10 | $13.05 (-0.38%) | $13.37 | $13.05 | 766.50 K | $568.75 M |
| 06/09/2026 | $13.62 | $13.34 (-2.06%) | $13.74 | $13.12 | 511.70 K | $581.38 M |
| 06/08/2026 | $13.44 | $13.45 (0.07%) | $13.52 | $13.24 | 432.55 K | $586.18 M |
| 06/05/2026 | $14.39 | $13.68 (-4.93%) | $14.48 | $13.59 | 911.07 K | $596.20 M |
| 06/04/2026 | $14.55 | $14.58 (0.21%) | $14.64 | $14.50 | 181.00 K | $635.43 M |
| 06/03/2026 | $14.90 | $14.42 (-3.22%) | $14.90 | $14.37 | 410.03 K | $628.45 M |
| 06/02/2026 | $15.07 | $15.04 (-0.2%) | $15.13 | $14.93 | 548.10 K | $655.47 M |
| 06/01/2026 | $14.89 | $14.90 (0.07%) | $14.99 | $14.77 | 283.50 K | $649.37 M |
| 05/29/2026 | $14.99 | $14.92 (-0.47%) | $15.07 | $14.79 | 600.65 K | $650.24 M |
| 05/28/2026 | $14.64 | $14.91 (1.84%) | $14.96 | $14.52 | 369.42 K | $649.81 M |
| 05/27/2026 | $14.87 | $14.97 (0.67%) | $14.98 | $14.85 | 182.85 K | $652.42 M |
| 05/26/2026 | $15.09 | $15.15 (0.4%) | $15.18 | $14.97 | 311.65 K | $660.27 M |
| 05/22/2026 | $14.92 | $14.87 (-0.34%) | $15.00 | $14.74 | 252.87 K | $648.06 M |
| 05/21/2026 | $14.80 | $15.21 (2.77%) | $15.24 | $14.78 | 482.63 K | $662.88 M |
| 05/20/2026 | $14.77 | $15.11 (2.3%) | $15.13 | $14.76 | 408.90 K | $658.52 M |
| 05/19/2026 | $14.89 | $14.85 (-0.27%) | $15.06 | $14.83 | 454.63 K | $647.19 M |
| 05/18/2026 | $15.40 | $15.23 (-1.1%) | $15.49 | $15.17 | 783.15 K | $663.75 M |
| 05/15/2026 | $15.42 | $15.40 (-0.13%) | $15.51 | $15.34 | 593.26 K | $671.16 M |
| 05/14/2026 | $16.16 | $15.95 (-1.3%) | $16.16 | $15.90 | 337.90 K | $695.13 M |
| 05/13/2026 | $16.51 | $16.65 (0.85%) | $16.98 | $16.43 | 485.83 K | $725.64 M |
| 05/12/2026 | $16.31 | $16.52 (1.29%) | $16.58 | $16.05 | 499.00 K | $719.97 M |
| 05/11/2026 | $16.37 | $16.59 (1.34%) | $16.61 | $16.32 | 735.40 K | $723.03 M |
| 05/08/2026 | $15.82 | $16.02 (1.26%) | $16.10 | $15.82 | 244.20 K | $698.18 M |
| 05/07/2026 | $16.40 | $15.95 (-2.74%) | $16.40 | $15.88 | 569.33 K | $695.13 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.
