Sprott Physical Platinum and Palladium Trust - SPPP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	24.95	25.56	25.56	25.84	24.78	186,341
December 22, 2025	24	24.01	24.01	24.01	23.34	101,033
December 19, 2025	22.71	22.76	22.76	23.4	22.65	55,521
December 18, 2025	22.82	22.55	22.55	22.93	22.44	39,000
December 17, 2025	22.51	22.39	22.39	22.77	22.3	69,404
December 16, 2025	22	22.18	22.18	22.3	22	40,800
December 15, 2025	21.66	21.61	21.61	21.82	21.48	108,045
December 12, 2025	21.4	21.05	21.05	21.43	20.76	76,911
December 11, 2025	20.3	20.69	20.69	20.7	20.3	29,615
December 10, 2025	20.42	20.27	20.27	20.42	19.98	64,700
December 09, 2025	20.25	20.8	20.8	20.81	20.25	54,100
December 08, 2025	20.3	20.23	20.23	20.38	20.07	32,600
December 05, 2025	20.28	20.17	20.17	20.36	20.01	18,300
December 04, 2025	20.23	20.36	20.36	20.36	20.13	24,031
December 03, 2025	20.4	20.55	20.55	20.56	20.22	14,821
December 02, 2025	20.2	20.48	20.48	20.5	20.07	37,800
December 01, 2025	20.73	20.44	20.44	20.8	20.34	46,102
November 28, 2025	20.15	20.7	20.7	20.7	20.15	55,600
November 27, 2025	19.8	19.94	19.94	20	19.79	20,200
November 26, 2025	19.46	19.67	19.67	19.7	19.24	43,032
November 25, 2025	19.22	19.15	19.15	19.23	19.09	8,912
November 24, 2025	18.83	19.23	19.23	19.26	18.83	23,133
November 21, 2025	18.86	18.86	18.86	19	18.67	35,323
November 20, 2025	19.07	18.8	18.8	19.41	18.76	35,100
November 19, 2025	19.25	19.06	19.06	19.48	19.06	22,800
November 18, 2025	19.07	19.09	19.09	19.2	18.75	46,814
November 17, 2025	19.11	19.07	19.07	19.29	18.92	21,314
November 14, 2025	19.12	19.33	19.33	19.54	19	12,191
November 13, 2025	20.07	19.68	19.68	20.09	19.68	25,751
November 12, 2025	19.74	20.25	20.25	20.27	19.66	40,500
November 11, 2025	19.86	19.82	19.82	19.86	19.49	20,237
November 10, 2025	19.44	19.65	19.65	19.68	19.26	14,547
November 07, 2025	19.15	19.11	19.11	19.2	18.95	8,700
November 06, 2025	19.21	18.96	18.96	19.41	18.85	36,300
November 05, 2025	19.12	19.46	19.46	19.49	19.12	27,300
November 04, 2025	19.13	19.13	19.13	19.41	19.1	42,907
November 03, 2025	19.47	19.53	19.53	19.92	19.47	33,349
October 31, 2025	19.98	19.73	19.73	19.99	19.59	94,400
October 30, 2025	19.52	20.02	20.02	20.02	19.52	19,900
October 29, 2025	19.46	19.51	19.51	19.9	19.28	49,949
October 28, 2025	19.31	19.22	19.22	19.41	19.1	58,600
October 27, 2025	19.52	19.43	19.43	19.6	19.11	35,722
October 24, 2025	19.85	19.8	19.8	20.11	19.76	37,336
October 23, 2025	20.21	20.14	20.14	20.35	20.06	111,137
October 22, 2025	19.33	19.87	19.87	19.95	19.14	143,200
October 21, 2025	19.56	19.25	19.25	19.56	18.92	146,800
October 20, 2025	20.3	20.63	20.63	20.66	20.3	77,000
October 17, 2025	20.96	20.09	20.09	20.96	20.07	148,925
October 16, 2025	21.78	21.89	21.89	21.97	21.58	315,700
October 15, 2025	21.19	21.27	21.27	21.29	21.05	130,715
October 14, 2025	20.64	20.88	20.88	21.15	20.41	103,200
October 10, 2025	20.51	20.18	20.18	20.63	20.02	147,300
October 09, 2025	21.23	20.27	20.27	21.23	20.13	190,300
October 08, 2025	20.25	21.04	21.04	21.11	20.14	400,900
October 07, 2025	19.82	19.7	19.7	19.96	19.45	103,337
October 06, 2025	19.57	19.67	19.67	19.75	19.57	171,300
October 03, 2025	19.21	19.21	19.21	19.4	19.14	225,000
October 02, 2025	19.15	18.88	18.88	19.15	18.43	61,518
October 01, 2025	18.93	18.94	18.94	19	18.74	44,400
September 30, 2025	19.07	18.86	18.86	19.07	18.66	68,200

Sprott Physical Platinum and Palladium Trust (SPPP.TO) TSX