Sprott Physical Platinum Palladium

SPPP
🏛️ usa →
13.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.05 14.05 13.61 13.94 0.1M
2021-12-30 14.05 14.41 14.05 14.15 0.0M
2021-12-29 14.40 14.44 14.11 14.21 0.0M
2021-12-28 14.82 14.82 14.22 14.38 0.1M
2021-12-27 14.30 14.45 14.10 14.22 0.1M
2021-12-23 14.25 14.43 14.10 14.23 0.1M
2021-12-22 13.50 14.14 13.50 14.04 0.1M
2021-12-21 13.28 13.50 13.25 13.42 0.1M
2021-12-20 13.23 13.37 12.91 13.11 0.0M
2021-12-17 13.27 13.69 13.20 13.32 0.1M
2021-12-16 13.30 13.30 12.76 13.24 0.1M
2021-12-15 12.41 12.82 12.12 12.69 0.1M
2021-12-14 12.37 12.73 12.37 12.60 0.0M
2021-12-13 13.24 13.48 12.73 12.73 0.1M
2021-12-10 13.31 13.52 13.20 13.26 0.0M
2021-12-09 13.54 13.77 13.42 13.52 0.1M
2021-12-08 13.81 14.03 13.81 13.89 0.0M
2021-12-07 14.09 14.10 13.81 13.83 0.0M
2021-12-06 13.56 14.00 13.56 13.90 0.1M
2021-12-03 13.93 13.95 13.60 13.75 0.1M
2021-12-02 13.71 13.99 13.66 13.76 0.1M
2021-12-01 14.10 14.10 13.71 13.71 0.1M
2021-11-30 14.24 14.24 13.79 14.05 0.1M
2021-11-29 14.85 14.85 14.05 14.24 0.1M
2021-11-26 14.25 14.40 13.93 14.25 0.1M
2021-11-24 14.51 14.59 14.39 14.48 0.1M
2021-11-23 14.91 15.02 14.27 14.49 0.1M
2021-11-22 15.39 15.59 15.01 15.02 0.1M
2021-11-19 15.79 15.81 15.50 15.60 0.0M
2021-11-18 16.03 16.04 15.75 15.77 0.0M
2021-11-17 16.18 16.41 16.00 16.09 0.1M
2021-11-16 16.26 16.26 16.00 16.16 0.0M
2021-11-15 15.97 16.33 15.97 16.07 0.1M
2021-11-12 16.04 16.20 15.91 16.06 0.1M
2021-11-11 15.70 16.18 15.70 16.06 0.1M
2021-11-10 15.99 16.07 15.59 15.86 0.1M
2021-11-09 15.68 15.86 15.40 15.75 0.1M
2021-11-08 15.33 15.85 15.33 15.52 0.2M
2021-11-05 15.21 15.55 15.21 15.25 0.0M
2021-11-04 15.40 15.55 15.11 15.20 0.0M
2021-11-03 15.08 15.30 15.00 15.22 0.0M
2021-11-02 15.42 15.50 15.13 15.28 0.0M
2021-11-01 15.15 15.62 15.15 15.43 0.1M
2021-10-29 15.55 15.55 14.91 15.15 0.1M
2021-10-27 15.05 15.16 14.91 14.96 0.1M
2021-10-26 15.50 15.50 14.96 15.15 0.1M
2021-10-25 15.31 15.62 15.24 15.53 0.1M
2021-10-22 15.35 15.54 15.11 15.12 0.0M
2021-10-21 15.83 15.83 15.07 15.35 0.1M
2021-10-20 16.00 16.00 15.35 15.80 0.1M
2021-10-19 15.60 15.94 15.60 15.80 0.1M
2021-10-18 15.53 15.54 15.19 15.47 0.1M
2021-10-15 15.88 15.88 15.53 15.66 0.0M
2021-10-14 15.69 15.88 15.58 15.88 0.1M
2021-10-13 15.32 15.68 15.32 15.48 0.0M
2021-10-12 15.51 15.51 15.11 15.29 0.0M
2021-10-11 15.88 15.88 15.50 15.57 0.0M
2021-10-08 15.20 15.40 15.15 15.28 0.1M
2021-10-07 14.26 14.83 14.26 14.76 0.1M
2021-10-06 14.22 14.30 14.17 14.17 0.0M
2021-10-05 14.14 14.40 14.05 14.36 0.0M
2021-10-04 14.30 14.36 14.20 14.22 0.0M
2021-10-01 14.46 14.49 14.32 14.36 0.0M
2021-09-30 14.19 14.45 14.18 14.32 0.0M
2021-09-29 14.75 14.75 13.97 14.09 0.1M
2021-09-28 14.72 14.72 14.15 14.22 0.1M
2021-09-27 14.84 14.90 14.60 14.79 0.0M
2021-09-24 14.80 14.80 14.50 14.69 0.0M
2021-09-23 14.99 15.07 14.75 14.95 0.1M
2021-09-22 14.65 15.11 14.65 14.95 0.2M
2021-09-21 14.83 14.83 14.16 14.25 0.2M
2021-09-20 14.85 14.85 13.90 14.10 0.1M
2021-09-17 15.00 15.00 14.77 14.98 0.0M
2021-09-16 14.79 15.00 14.70 14.90 0.1M
2021-09-15 15.03 15.08 14.65 14.94 0.1M
2021-09-14 15.12 15.35 14.76 15.02 0.1M
2021-09-13 15.55 15.66 15.15 15.44 0.1M
2021-09-10 15.90 16.00 15.52 15.57 0.0M
2021-09-09 16.35 16.35 15.76 15.78 0.1M
2021-09-08 16.46 16.46 15.85 16.12 0.1M
2021-09-07 16.85 16.85 16.57 16.62 0.0M
2021-09-03 16.65 17.05 16.65 17.02 0.0M
2021-09-02 16.82 16.89 16.70 16.72 0.0M
2021-09-01 17.22 17.22 16.80 16.87 0.0M
2021-08-31 17.34 17.34 17.07 17.23 0.0M
2021-08-30 16.98 17.33 16.98 17.32 0.0M
2021-08-27 16.74 16.96 16.74 16.96 0.0M
2021-08-26 16.74 16.74 16.55 16.68 0.0M
2021-08-25 17.00 17.00 16.76 16.84 0.0M
2021-08-24 16.94 17.18 16.94 17.08 0.0M
2021-08-23 16.58 16.85 16.55 16.76 0.1M
2021-08-20 16.17 16.28 16.02 16.28 0.1M
2021-08-19 16.90 16.90 16.12 16.20 0.1M
2021-08-18 17.19 17.19 16.70 16.94 0.1M
2021-08-17 17.83 17.83 17.03 17.13 0.0M
2021-08-16 18.03 18.03 17.63 17.86 0.0M
2021-08-13 17.88 18.07 17.88 18.00 0.0M
2021-08-12 18.03 18.04 17.74 17.83 0.0M
2021-08-11 17.89 18.00 17.73 17.95 0.0M
2021-08-10 17.63 17.89 17.49 17.84 0.0M
2021-08-09 17.52 17.60 17.40 17.54 0.1M
2021-08-06 17.85 17.86 17.55 17.60 0.0M
2021-08-05 17.95 18.01 17.75 17.85 0.0M
2021-08-04 18.07 18.20 17.95 17.98 0.0M
2021-08-03 18.25 18.25 17.95 17.99 0.0M
2021-08-02 18.19 18.33 18.12 18.20 0.0M
2021-07-30 18.11 18.23 18.01 18.01 0.0M
2021-07-29 18.20 18.37 18.07 18.17 0.0M
2021-07-28 17.87 18.14 17.87 17.92 0.0M
2021-07-27 18.10 18.15 17.66 17.78 0.0M
2021-07-26 18.27 18.40 18.10 18.14 0.0M
2021-07-23 18.53 18.63 18.05 18.10 0.0M
2021-07-22 18.43 18.57 18.17 18.49 0.0M
2021-07-21 18.05 18.44 18.05 18.27 0.0M
2021-07-20 17.78 18.10 17.76 18.05 0.0M
2021-07-19 18.05 18.18 17.85 17.89 0.1M
2021-07-16 19.16 19.16 18.29 18.38 0.0M
2021-07-15 19.44 19.44 18.90 19.22 0.1M
2021-07-14 19.28 19.50 19.26 19.41 0.0M
2021-07-13 19.35 19.49 19.08 19.24 0.0M
2021-07-12 19.12 19.44 19.12 19.32 0.0M
2021-07-09 18.94 19.15 18.94 19.10 0.0M
2021-07-08 19.28 19.28 18.88 18.91 0.0M
2021-07-07 19.20 19.42 19.12 19.32 0.0M
2021-07-06 19.18 19.50 19.00 19.00 0.0M
2021-07-02 19.05 19.05 18.92 18.99 0.0M
2021-07-01 18.90 19.00 18.75 19.00 0.0M
2021-06-30 18.44 18.94 18.44 18.81 0.0M
2021-06-29 18.66 18.66 18.43 18.43 0.0M
2021-06-28 18.69 18.79 18.66 18.74 0.0M
2021-06-25 18.57 18.78 18.53 18.67 0.0M
2021-06-24 18.53 18.53 18.42 18.50 0.0M
2021-06-23 18.10 18.54 18.10 18.33 0.1M
2021-06-22 17.89 17.98 17.88 17.89 0.0M
2021-06-21 17.75 18.00 17.75 17.90 0.1M
2021-06-18 18.02 18.11 17.76 17.85 0.1M
2021-06-17 19.10 19.10 18.08 18.17 0.1M
2021-06-16 19.25 19.70 19.24 19.57 0.0M
2021-06-15 19.45 19.54 19.36 19.41 0.0M
2021-06-14 19.50 19.65 19.40 19.50 0.0M
2021-06-11 19.63 19.75 19.53 19.55 0.0M
2021-06-10 19.83 19.83 19.50 19.58 0.0M
2021-06-09 19.81 19.85 19.68 19.68 0.0M
2021-06-08 19.94 20.02 19.77 19.78 0.0M
2021-06-07 20.08 20.17 19.99 20.03 0.0M
2021-06-04 20.05 20.20 19.95 20.00 0.0M
2021-06-03 20.04 20.18 19.81 20.17 0.0M
2021-06-02 20.25 20.38 20.16 20.31 0.0M
2021-06-01 20.16 20.37 20.10 20.32 0.0M
2021-05-28 19.95 20.06 19.92 20.00 0.0M
2021-05-27 19.70 19.95 19.69 19.93 0.0M
2021-05-26 20.01 20.01 19.61 19.68 0.1M
2021-05-25 19.28 19.95 19.28 19.95 0.1M
2021-05-24 19.53 19.57 19.27 19.27 0.1M
2021-05-21 20.24 20.24 19.47 19.57 0.1M
2021-05-20 20.38 20.46 20.12 20.24 0.0M
2021-05-19 20.50 20.50 20.07 20.35 0.1M
2021-05-18 20.50 20.84 20.50 20.79 0.0M
2021-05-17 20.58 20.81 20.51 20.58 0.1M
2021-05-14 20.54 20.84 20.54 20.58 0.0M
2021-05-13 20.58 20.91 20.39 20.50 0.1M
2021-05-12 21.29 21.29 20.53 20.68 0.1M
2021-05-11 21.09 21.33 20.80 21.29 0.0M
2021-05-10 21.50 21.59 21.10 21.19 0.0M
2021-05-07 21.09 21.26 20.89 21.17 0.0M
2021-05-06 21.32 21.32 21.06 21.12 0.0M
2021-05-05 21.13 21.30 20.85 21.28 0.0M
2021-05-04 21.20 21.33 20.94 21.15 0.1M
2021-05-03 21.39 21.39 21.01 21.16 0.1M
2021-04-30 21.00 21.18 20.91 21.10 0.1M
2021-04-29 21.04 21.16 20.72 20.87 0.0M
2021-04-28 21.03 21.10 20.79 21.05 0.1M
2021-04-27 20.89 21.17 20.80 21.05 0.1M
2021-04-26 20.42 20.77 20.42 20.73 0.1M
2021-04-23 20.42 20.73 20.16 20.40 0.0M
2021-04-22 20.30 20.37 19.89 20.32 0.0M
2021-04-21 19.90 20.34 19.90 20.16 0.1M
2021-04-20 20.07 20.15 19.36 19.84 0.1M
2021-04-19 20.00 20.20 19.95 20.06 0.1M
2021-04-16 19.80 19.95 19.78 19.89 0.1M
2021-04-15 19.74 19.74 19.52 19.64 0.0M
2021-04-14 19.50 19.73 19.42 19.48 0.0M
2021-04-13 19.37 19.55 19.37 19.42 0.0M
2021-04-12 19.40 19.50 19.33 19.41 0.0M
2021-04-09 19.46 19.52 19.26 19.52 0.0M
2021-04-08 19.59 19.59 19.30 19.46 0.0M
2021-04-07 19.64 19.64 19.08 19.35 0.0M
2021-04-06 19.59 19.74 19.46 19.60 0.0M
2021-04-05 19.24 19.56 19.06 19.46 0.1M
2021-04-01 19.25 19.25 18.96 19.25 0.0M
2021-03-31 18.68 19.03 18.61 18.96 0.1M
2021-03-30 18.33 18.64 18.32 18.56 0.0M
2021-03-29 18.87 18.87 18.32 18.39 0.1M
2021-03-26 18.88 19.00 18.64 18.88 0.0M
2021-03-25 18.70 18.93 18.50 18.55 0.0M
2021-03-24 18.50 18.93 18.35 18.78 0.0M
2021-03-23 18.77 18.97 18.49 18.49 0.0M
2021-03-22 19.02 19.25 18.70 18.87 0.0M
2021-03-19 18.93 19.09 18.70 18.99 0.1M
2021-03-18 19.04 19.39 19.02 19.16 0.1M
2021-03-17 18.49 18.87 18.28 18.78 0.0M
2021-03-16 18.54 18.97 18.30 18.43 0.1M
2021-03-15 18.15 18.25 17.97 18.17 0.0M
2021-03-12 17.78 17.99 17.44 17.96 0.0M
2021-03-11 17.61 17.95 17.61 17.84 0.0M
2021-03-10 17.57 17.71 17.42 17.61 0.0M
2021-03-09 17.40 17.53 17.25 17.37 0.0M
2021-03-08 17.37 17.38 17.05 17.26 0.0M
2021-03-05 17.29 17.62 17.17 17.37 0.1M
2021-03-04 17.50 17.92 17.15 17.29 0.1M
2021-03-03 17.79 17.83 17.50 17.58 0.0M
2021-03-02 17.67 17.86 17.45 17.86 0.0M
2021-03-01 17.80 17.87 17.46 17.60 0.1M
2021-02-26 18.00 18.00 17.15 17.41 0.1M
2021-02-25 18.48 18.73 18.00 18.21 0.1M
2021-02-24 18.65 18.76 18.33 18.47 0.1M
2021-02-23 18.73 18.81 17.98 18.59 0.1M
2021-02-22 18.75 18.99 18.54 18.66 0.2M
2021-02-19 18.63 18.75 18.47 18.56 0.1M
2021-02-18 18.50 18.67 18.25 18.43 0.1M
2021-02-17 18.60 18.67 18.42 18.63 0.1M
2021-02-16 18.74 18.81 18.45 18.64 0.2M
2021-02-12 18.25 18.51 18.25 18.29 0.1M
2021-02-11 18.14 18.51 18.14 18.37 0.1M
2021-02-10 18.26 18.50 17.91 18.16 0.1M
2021-02-09 17.89 18.27 17.51 17.94 0.1M
2021-02-08 17.68 17.97 17.68 17.89 0.1M
2021-02-05 17.37 17.55 17.35 17.43 0.0M
2021-02-04 17.08 17.25 16.95 17.21 0.0M
2021-02-03 17.34 17.34 17.10 17.16 0.0M
2021-02-02 17.25 17.34 17.17 17.23 0.0M
2021-02-01 17.31 17.69 16.99 17.36 0.1M
2021-01-29 17.32 17.44 16.80 16.93 0.0M
2021-01-28 17.16 17.39 16.98 17.09 0.1M
2021-01-27 17.30 17.50 16.81 17.00 0.0M
2021-01-26 17.75 17.75 17.42 17.47 0.0M
2021-01-25 17.91 17.91 17.50 17.64 0.0M
2021-01-22 17.51 17.87 17.51 17.86 0.1M
2021-01-21 17.79 18.00 17.55 17.77 0.0M
2021-01-20 17.53 17.86 17.51 17.60 0.0M
2021-01-19 17.46 17.85 17.22 17.39 0.1M
2021-01-15 17.69 17.87 17.33 17.34 0.0M
2021-01-14 17.98 18.05 17.77 17.84 0.0M
2021-01-13 17.75 18.05 17.75 18.05 0.0M
2021-01-12 17.77 17.77 17.42 17.66 0.0M
2021-01-11 17.15 17.60 16.63 17.42 0.0M
2021-01-08 18.11 18.11 17.16 17.31 0.1M
2021-01-07 18.25 18.38 17.89 18.08 0.0M
2021-01-06 18.20 18.44 18.00 18.16 0.1M
2021-01-05 17.99 18.36 17.83 18.25 0.1M
2021-01-04 18.45 18.51 17.70 17.76 0.0M