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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	16.41	16.11	16.11	16.42	16.04	19,334
August 18, 2025	16.36	16.32	16.32	16.41	16.28	10,900
August 15, 2025	16.36	16.39	16.39	16.39	16.26	18,620
August 14, 2025	16.51	16.64	16.64	16.64	16.45	6,200
August 13, 2025	16.3	16.38	16.38	16.43	16.28	15,405
August 12, 2025	16.34	16.32	16.32	16.39	16.25	19,649
August 11, 2025	16.44	16.44	16.44	16.52	16.36	20,735
August 08, 2025	16.4	16.3	16.3	16.42	16.25	52,900
August 07, 2025	16.42	16.55	16.55	16.58	16.42	55,815
August 06, 2025	16.36	16.4	16.4	16.46	16.27	40,343
August 05, 2025	16.5	16.48	16.48	16.61	16.36	76,100
August 01, 2025	16.57	16.63	16.63	16.63	16.45	9,800
July 31, 2025	16.62	16.49	16.49	16.71	16.42	22,298
July 30, 2025	17.57	16.54	16.54	17.57	16.37	74,742
July 29, 2025	17.5	17.62	17.62	17.66	17.42	28,400
July 28, 2025	17.32	17.38	17.38	17.52	17.23	75,708
July 25, 2025	17.23	17.26	17.26	17.26	17.08	18,132
July 24, 2025	17.59	17.37	17.37	17.59	17.28	58,419
July 23, 2025	17.7	17.66	17.66	17.86	17.62	18,200
July 22, 2025	17.9	17.85	17.85	17.95	17.72	30,444
July 21, 2025	18.71	17.87	17.87	18.71	17.86	91,100
July 18, 2025	18.16	17.77	17.77	18.22	17.66	20,933
July 17, 2025	17.49	18.09	18.09	18.16	17.49	72,300
July 16, 2025	17.33	17.4	17.4	17.5	17.24	39,247
July 15, 2025	17.16	16.98	16.98	17.18	16.96	9,742
July 14, 2025	17.17	16.97	16.97	17.17	16.92	62,418
July 11, 2025	16.58	17.29	17.29	17.33	16.58	21,000
July 10, 2025	16.6	16.57	16.57	16.66	16.5	6,928
July 09, 2025	16.3	16.35	16.35	16.35	16.07	36,718
July 08, 2025	16.34	16.31	16.31	16.36	16.07	43,700
July 07, 2025	16.18	16.32	16.32	16.34	16.07	50,634
July 04, 2025	16.73	16.74	16.74	16.78	16.68	68,700
July 03, 2025	16.92	16.38	16.38	16.92	16.21	42,100
July 02, 2025	16.36	16.87	16.87	16.92	16.36	166,574
June 30, 2025	16.17	15.97	15.97	16.17	15.79	25,017
June 27, 2025	16.14	16.14	16.14	16.28	15.88	41,835
June 26, 2025	16.34	16.62	16.62	16.81	16.34	297,900
June 25, 2025	15.89	16.21	16.21	16.28	15.84	135,008
June 24, 2025	15.75	15.95	15.95	15.98	15.57	53,143
June 23, 2025	15.77	15.74	15.74	15.82	15.73	74,400
June 20, 2025	15.5	15.51	15.51	15.52	15.41	32,122
June 19, 2025	15.77	15.62	15.62	15.84	15.52	15,428
June 18, 2025	15.68	15.67	15.67	15.81	15.67	98,800
June 17, 2025	15.44	15.43	15.43	15.5	15.37	107,000
June 16, 2025	16.03	15.28	15.28	16.12	15.26	88,483
June 13, 2025	16.1	15.77	15.77	16.11	15.74	53,600
June 12, 2025	16	16.28	16.28	16.31	15.66	25,900
June 11, 2025	15.93	16.12	16.12	16.22	15.93	58,600
June 10, 2025	15.64	15.59	15.59	15.66	15.47	34,400
June 09, 2025	15.2	15.62	15.62	15.64	15.2	83,900
June 06, 2025	14.81	14.97	14.97	15	14.78	126,700
June 05, 2025	14.57	14.51	14.51	14.6	14.43	114,445
June 04, 2025	14.26	14.22	14.22	14.26	14.08	17,506
June 03, 2025	14.17	14.21	14.21	14.21	14.11	116,146
June 02, 2025	14	14.13	14.13	14.17	14	45,114
May 30, 2025	14	13.98	13.98	14.02	13.83	19,900
May 29, 2025	14.18	14.13	14.13	14.18	14.1	45,500
May 28, 2025	14.16	14.13	14.13	14.16	14.05	15,037
May 27, 2025	14.16	14.16	14.16	14.16	14.02	31,445
May 26, 2025	14.31	14.25	14.25	14.34	14.25	21,925

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