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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	19.3	19.27	19.27	19.3	19.06	159,500
September 26, 2025	18.67	18.99	18.99	19	18.67	142,600
September 25, 2025	18.37	18.53	18.53	18.53	18.25	168,001
September 24, 2025	17.97	18.01	18.01	18.02	17.83	76,300
September 23, 2025	17.93	17.85	17.85	17.98	17.78	197,400
September 22, 2025	17.21	17.28	17.28	17.3	17.12	78,100
September 19, 2025	16.99	17.02	17.02	17.07	16.87	30,000
September 18, 2025	16.91	16.94	16.94	16.98	16.78	16,240
September 17, 2025	16.82	16.74	16.74	16.95	16.6	110,900
September 16, 2025	17.28	17.05	17.05	17.28	16.97	31,930
September 15, 2025	17.22	17.4	17.4	17.4	17.18	63,800
September 12, 2025	17.62	17.38	17.38	17.62	17.38	72,112
September 11, 2025	17.09	17.29	17.29	17.32	17.09	54,427
September 10, 2025	17.12	17.1	17.1	17.32	17.07	53,300
September 09, 2025	16.93	16.91	16.91	16.96	16.74	22,979
September 08, 2025	16.97	16.88	16.88	17.01	16.86	38,000
September 05, 2025	17	16.83	16.83	17	16.63	62,711
September 04, 2025	17.08	16.87	16.87	17.08	16.74	37,631
September 03, 2025	17.24	17.22	17.22	17.4	17.18	50,520
September 02, 2025	16.89	17.01	17.01	17.14	16.75	107,243
August 29, 2025	16.4	16.66	16.66	16.66	16.35	18,366
August 28, 2025	16.42	16.49	16.49	16.51	16.36	17,641
August 27, 2025	16.49	16.37	16.37	16.49	16.3	10,200
August 26, 2025	16.42	16.5	16.5	16.59	16.4	11,625
August 25, 2025	16.44	16.43	16.43	16.47	16.34	13,257
August 22, 2025	16.55	16.64	16.64	16.78	16.53	33,000
August 21, 2025	16.41	16.65	16.65	16.65	16.3	19,100
August 20, 2025	16.37	16.51	16.51	16.68	16.26	40,235
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

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