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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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