5 DAY PERFORMANCE
+9.65%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
+29.22%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
+80.85%
Sprott Physical Platinum and Palladium Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.01 | $16.18 (1.1%) | $16.30 | $15.85 | 347.00 K | $707.31 M |
| 05/05/2026 | $15.67 | $15.46 (-1.34%) | $15.75 | $15.46 | 163.33 K | $673.54 M |
| 05/04/2026 | $15.51 | $15.41 (-0.64%) | $15.68 | $15.34 | 475.60 K | $671.36 M |
| 05/01/2026 | $15.84 | $15.85 (0.06%) | $16.11 | $15.80 | 325.63 K | $690.53 M |
| 04/30/2026 | $15.50 | $15.88 (2.45%) | $15.92 | $15.46 | 705.20 K | $691.84 M |
| 04/29/2026 | $15.01 | $15.03 (0.13%) | $15.14 | $14.95 | 442.70 K | $654.81 M |
| 04/28/2026 | $15.35 | $15.31 (-0.26%) | $15.47 | $15.26 | 551.26 K | $667.01 M |
| 04/27/2026 | $15.62 | $15.58 (-0.26%) | $15.72 | $15.54 | 260.27 K | $678.77 M |
| 04/24/2026 | $15.68 | $15.88 (1.28%) | $15.95 | $15.67 | 178.11 K | $691.84 M |
| 04/23/2026 | $15.87 | $15.71 (-1.01%) | $16.04 | $15.62 | 333.82 K | $684.44 M |
| 04/22/2026 | $16.40 | $16.38 (-0.12%) | $16.58 | $16.34 | 167.67 K | $713.62 M |
| 04/21/2026 | $16.38 | $15.98 (-2.44%) | $16.57 | $15.90 | 781.86 K | $696.20 M |
| 04/20/2026 | $16.40 | $16.47 (0.43%) | $16.50 | $16.29 | 257.68 K | $717.55 M |
| 04/17/2026 | $16.75 | $16.70 (-0.3%) | $16.94 | $16.65 | 435.70 K | $727.57 M |
| 04/16/2026 | $16.70 | $16.53 (-1.02%) | $16.76 | $16.42 | 406.54 K | $720.16 M |
| 04/15/2026 | $16.70 | $16.73 (0.18%) | $16.86 | $16.55 | 343.73 K | $728.87 M |
| 04/14/2026 | $16.36 | $16.65 (1.77%) | $16.70 | $16.33 | 389.02 K | $725.39 M |
| 04/13/2026 | $15.91 | $16.40 (3.08%) | $16.42 | $15.91 | 326.14 K | $714.50 M |
| 04/10/2026 | $16.08 | $16.11 (0.19%) | $16.31 | $16.07 | 344.45 K | $701.86 M |
| 04/09/2026 | $16.19 | $16.55 (2.22%) | $16.60 | $16.11 | 491.00 K | $721.03 M |
| 04/08/2026 | $16.57 | $16.24 (-1.99%) | $16.62 | $16.10 | 631.92 K | $707.53 M |
| 04/07/2026 | $15.33 | $15.42 (0.59%) | $15.44 | $15.03 | 388.70 K | $671.80 M |
| 04/06/2026 | $15.55 | $15.67 (0.77%) | $15.69 | $15.44 | 413.62 K | $682.69 M |
| 04/02/2026 | $15.20 | $15.71 (3.36%) | $15.79 | $15.09 | 551.44 K | $684.44 M |
| 04/01/2026 | $15.51 | $15.60 (0.58%) | $15.79 | $15.38 | 1.04 M | $679.64 M |
| 03/31/2026 | $15.02 | $15.53 (3.4%) | $15.55 | $15.02 | 757.60 K | $676.59 M |
| 03/30/2026 | $14.92 | $14.80 (-0.8%) | $14.97 | $14.65 | 521.98 K | $644.79 M |
| 03/27/2026 | $14.28 | $14.67 (2.73%) | $14.79 | $14.28 | 1.12 M | $639.13 M |
| 03/26/2026 | $14.43 | $14.13 (-2.08%) | $14.61 | $14.00 | 595.64 K | $615.60 M |
| 03/25/2026 | $15.17 | $15.01 (-1.05%) | $15.34 | $14.92 | 793.54 K | $653.94 M |
| 03/24/2026 | $14.63 | $14.82 (1.3%) | $14.95 | $14.49 | 1.02 M | $645.66 M |
| 03/23/2026 | $14.56 | $14.67 (0.76%) | $14.90 | $14.33 | 1.30 M | $639.13 M |
| 03/20/2026 | $15.27 | $14.68 (-3.86%) | $15.36 | $14.68 | 1.26 M | $639.56 M |
| 03/19/2026 | $14.80 | $15.14 (2.3%) | $15.23 | $14.06 | 3.32 M | $659.60 M |
| 03/18/2026 | $16.01 | $15.74 (-1.69%) | $16.28 | $15.71 | 1.22 M | $685.74 M |
| 03/17/2026 | $16.76 | $16.78 (0.12%) | $17.02 | $16.71 | 485.27 K | $731.05 M |
| 03/16/2026 | $16.37 | $16.67 (1.83%) | $16.75 | $16.36 | 699.67 K | $726.26 M |
| 03/13/2026 | $16.60 | $15.89 (-4.28%) | $16.72 | $15.80 | 1.36 M | $692.28 M |
| 03/12/2026 | $17.16 | $16.82 (-1.98%) | $17.24 | $16.80 | 552.62 K | $732.79 M |
| 03/11/2026 | $17.26 | $17.11 (-0.87%) | $17.43 | $17.05 | 576.28 K | $745.43 M |
| 03/10/2026 | $17.55 | $17.34 (-1.2%) | $17.68 | $17.32 | 305.17 K | $545.26 M |
| 03/09/2026 | $17.06 | $17.40 (1.99%) | $17.40 | $16.92 | 671.63 K | $547.14 M |
| 03/06/2026 | $16.90 | $16.93 (0.18%) | $17.14 | $16.81 | 749.11 K | $532.36 M |
| 03/05/2026 | $17.35 | $16.96 (-2.25%) | $17.35 | $16.82 | 791.88 K | $533.31 M |
| 03/04/2026 | $17.49 | $17.43 (-0.34%) | $17.59 | $17.26 | 410.55 K | $548.09 M |
| 03/03/2026 | $17.20 | $17.15 (-0.29%) | $17.24 | $16.35 | 975.93 K | $539.28 M |
| 03/02/2026 | $18.49 | $18.63 (0.76%) | $18.70 | $18.22 | 939.40 K | $585.82 M |
| 02/27/2026 | $18.90 | $18.94 (0.21%) | $18.98 | $18.63 | 1.02 M | $595.57 M |
| 02/26/2026 | $18.30 | $18.43 (0.71%) | $18.48 | $17.82 | 513.30 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 |
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.
