Sprott Physical Platinum Palladium

SPPP
🏛️ usa →
13.82
Last Update: 2025-09-29
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
2023-12-29 10.36 10.44 10.05 10.09 0.1M
2023-12-28 10.26 10.40 10.22 10.25 0.1M
2023-12-27 10.36 10.50 10.32 10.35 0.1M
2023-12-26 10.51 10.52 10.39 10.42 0.1M
2023-12-22 10.65 10.72 10.42 10.48 0.1M
2023-12-21 10.41 10.50 10.26 10.47 0.1M
2023-12-20 10.43 10.53 10.30 10.34 0.1M
2023-12-19 10.31 10.56 10.31 10.43 0.1M
2023-12-18 10.28 10.36 10.21 10.28 0.1M
2023-12-15 10.03 10.29 10.02 10.13 0.2M
2023-12-14 9.67 10.10 9.66 10.03 0.2M
2023-12-13 9.35 9.49 9.20 9.46 0.1M
2023-12-12 9.33 9.41 9.21 9.41 0.1M
2023-12-11 9.25 9.29 9.18 9.25 0.1M
2023-12-08 9.41 9.43 9.06 9.13 0.1M
2023-12-07 9.42 9.48 9.37 9.40 0.1M
2023-12-06 9.28 9.44 9.17 9.23 0.1M
2023-12-05 9.20 9.31 9.11 9.17 0.1M
2023-12-04 9.52 9.55 9.23 9.39 0.1M
2023-12-01 9.69 9.75 9.31 9.54 0.4M
2023-11-30 10.00 10.08 9.66 9.70 0.3M
2023-11-29 9.95 10.04 9.93 10.00 0.1M
2023-11-28 10.11 10.23 10.10 10.10 0.1M
2023-11-27 10.10 10.22 10.10 10.13 0.1M
2023-11-24 9.91 10.20 9.91 10.16 0.0M
2023-11-22 9.99 10.10 9.85 9.97 0.0M
2023-11-21 10.09 10.24 10.09 10.11 0.1M
2023-11-20 9.98 10.14 9.97 10.09 0.0M
2023-11-17 9.77 9.91 9.73 9.91 0.1M
2023-11-16 9.75 9.83 9.70 9.76 0.1M
2023-11-15 9.66 9.81 9.60 9.70 0.0M
2023-11-14 9.63 9.68 9.54 9.60 0.1M
2023-11-13 9.44 9.52 9.40 9.45 0.1M
2023-11-10 9.52 9.58 9.42 9.44 0.1M
2023-11-09 9.80 9.80 9.56 9.62 0.1M
2023-11-08 9.93 9.95 9.82 9.91 0.1M
2023-11-07 10.17 10.23 10.01 10.08 0.1M
2023-11-06 10.40 10.43 10.20 10.31 0.2M
2023-11-03 10.46 10.52 10.36 10.45 0.0M
2023-11-02 10.44 10.44 10.32 10.34 0.0M
2023-11-01 10.47 10.48 10.30 10.38 0.0M
2023-10-31 10.57 10.60 10.44 10.54 0.0M
2023-10-30 10.59 10.68 10.43 10.54 0.0M
2023-10-27 10.42 10.42 10.18 10.30 0.0M
2023-10-26 10.35 10.35 10.19 10.29 0.0M
2023-10-25 10.28 10.38 10.27 10.36 0.1M
2023-10-24 10.23 10.29 10.15 10.20 0.0M
2023-10-23 10.22 10.47 10.15 10.46 0.4M
2023-10-20 10.19 10.28 10.16 10.19 0.0M
2023-10-19 10.11 10.21 10.04 10.18 0.0M
2023-10-18 10.24 10.25 10.02 10.13 0.0M
2023-10-17 10.27 10.31 10.21 10.28 0.0M
2023-10-16 10.11 10.31 10.11 10.31 0.0M
2023-10-13 10.21 10.24 10.06 10.16 0.1M
2023-10-12 10.32 10.34 10.12 10.12 0.0M
2023-10-11 10.38 10.41 10.27 10.39 0.0M
2023-10-10 10.24 10.42 10.19 10.33 0.0M
2023-10-09 10.21 10.38 10.11 10.37 0.0M
2023-10-06 10.10 10.33 10.08 10.27 0.0M
2023-10-05 10.19 10.19 10.06 10.10 0.0M
2023-10-04 10.27 10.27 10.14 10.24 0.0M
2023-10-03 10.28 10.38 10.27 10.30 0.1M
2023-10-02 10.66 10.66 10.42 10.45 0.0M
2023-09-29 10.97 10.97 10.69 10.77 0.0M
2023-09-28 10.68 10.85 10.64 10.82 0.1M
2023-09-27 10.72 10.74 10.60 10.66 0.0M
2023-09-26 10.64 10.77 10.62 10.69 0.0M
2023-09-25 10.87 10.89 10.75 10.81 0.0M
2023-09-22 11.00 11.11 10.92 10.97 0.0M
2023-09-21 10.90 11.02 10.84 10.91 0.0M
2023-09-20 11.10 11.17 10.91 10.91 0.0M
2023-09-19 11.02 11.17 11.00 11.00 0.1M
2023-09-18 10.88 10.98 10.88 10.91 0.1M
2023-09-15 11.19 11.19 10.87 10.90 0.0M
2023-09-14 10.80 10.92 10.79 10.82 0.0M
2023-09-13 10.82 10.87 10.80 10.82 0.0M
2023-09-12 10.66 10.84 10.66 10.81 0.1M
2023-09-11 10.78 10.84 10.64 10.65 0.1M
2023-09-08 10.82 10.86 10.67 10.75 0.1M
2023-09-07 10.75 10.89 10.75 10.77 0.0M
2023-09-06 10.83 10.90 10.69 10.90 0.0M
2023-09-05 11.05 11.06 10.92 10.96 0.0M
2023-09-01 11.28 11.28 11.13 11.14 0.0M
2023-08-31 11.15 11.23 11.12 11.22 0.1M
2023-08-30 11.15 11.23 11.15 11.15 0.0M
2023-08-29 11.15 11.27 11.05 11.22 0.0M
2023-08-28 11.18 11.27 11.08 11.23 0.0M
2023-08-25 11.02 11.09 10.82 11.05 0.0M
2023-08-24 10.87 11.06 10.87 10.97 0.0M
2023-08-23 11.10 11.12 10.99 11.03 0.0M
2023-08-22 10.98 11.06 10.87 10.92 0.0M
2023-08-21 10.85 10.90 10.71 10.81 0.0M
2023-08-18 10.76 10.89 10.76 10.83 0.0M
2023-08-17 10.74 10.86 10.65 10.72 0.0M
2023-08-16 10.65 10.79 10.56 10.63 0.0M
2023-08-15 10.75 10.84 10.70 10.70 0.0M
2023-08-14 10.94 10.97 10.78 10.96 0.0M
2023-08-11 11.04 11.09 10.98 11.04 0.0M
2023-08-10 10.88 11.10 10.88 11.02 0.1M
2023-08-09 10.77 10.84 10.61 10.79 0.0M
2023-08-08 10.62 10.84 10.62 10.79 0.1M
2023-08-07 11.07 11.07 10.88 10.96 0.0M
2023-08-04 11.04 11.13 10.98 11.04 0.1M
2023-08-03 11.02 11.09 10.95 10.97 0.0M
2023-08-02 10.99 11.14 10.95 10.99 0.0M
2023-08-01 10.99 11.09 10.95 11.04 0.0M
2023-07-31 11.35 11.40 11.20 11.34 0.1M
2023-07-28 11.05 11.23 11.00 11.15 0.0M
2023-07-27 11.31 11.31 11.02 11.07 0.1M
2023-07-26 11.25 11.40 11.16 11.39 0.0M
2023-07-25 11.28 11.41 11.25 11.41 0.0M
2023-07-24 11.33 11.34 11.23 11.25 0.0M
2023-07-21 11.19 11.35 11.12 11.35 0.0M
2023-07-20 11.34 11.35 11.15 11.20 0.0M
2023-07-19 11.43 11.45 11.32 11.40 0.0M
2023-07-18 11.34 11.53 11.31 11.43 0.1M
2023-07-17 11.27 11.35 11.18 11.24 0.0M
2023-07-14 11.29 11.29 11.15 11.22 0.0M
2023-07-13 11.25 11.38 11.16 11.33 0.1M
2023-07-12 11.11 11.22 11.07 11.12 0.1M
2023-07-11 10.98 11.00 10.90 10.90 0.1M
2023-07-10 10.80 11.05 10.75 11.02 0.0M
2023-07-07 10.83 10.95 10.83 10.92 0.0M
2023-07-06 10.88 10.95 10.73 10.80 0.0M
2023-07-05 10.95 11.14 10.93 10.99 0.0M
2023-07-03 10.95 11.04 10.86 10.93 0.1M
2023-06-30 11.01 11.08 10.88 10.93 0.1M
2023-06-29 10.88 11.08 10.88 11.03 0.0M
2023-06-28 11.08 11.25 10.95 11.21 0.1M
2023-06-27 11.40 11.40 11.25 11.33 0.0M
2023-06-26 11.58 11.64 11.32 11.33 0.1M
2023-06-23 11.33 11.36 11.27 11.27 0.0M
2023-06-22 11.56 11.56 11.31 11.36 0.1M
2023-06-21 11.75 11.81 11.64 11.69 0.0M
2023-06-20 11.92 11.94 11.75 11.92 0.1M
2023-06-16 12.01 12.09 11.91 11.99 0.0M
2023-06-15 11.83 11.99 11.83 11.96 0.0M
2023-06-14 11.93 11.96 11.79 11.84 0.0M
2023-06-13 11.92 12.02 11.78 11.83 0.0M
2023-06-12 11.74 11.89 11.74 11.85 0.0M
2023-06-09 11.81 11.86 11.71 11.81 0.0M
2023-06-08 12.02 12.13 11.92 11.95 0.0M
2023-06-07 12.25 12.39 12.05 12.05 0.0M
2023-06-06 12.18 12.31 12.13 12.26 0.0M
2023-06-05 12.20 12.31 12.14 12.22 0.0M
2023-06-02 12.35 12.36 12.15 12.25 0.0M
2023-06-01 12.00 12.22 12.00 12.14 0.0M
2023-05-31 12.17 12.19 11.99 12.00 0.1M
2023-05-30 12.35 12.37 12.20 12.25 0.1M
2023-05-26 12.46 12.54 12.21 12.39 0.0M
2023-05-25 12.34 12.49 12.18 12.36 0.0M
2023-05-24 12.49 12.50 12.25 12.41 0.1M
2023-05-23 12.64 12.74 12.57 12.62 0.0M
2023-05-22 12.83 12.93 12.82 12.85 0.0M
2023-05-19 12.93 12.96 12.79 12.80 0.0M
2023-05-18 12.79 12.79 12.57 12.66 0.0M
2023-05-17 12.86 12.90 12.72 12.83 0.0M
2023-05-16 12.92 12.92 12.70 12.80 0.0M
2023-05-15 12.79 13.01 12.79 12.93 0.0M
2023-05-12 13.09 13.09 12.71 12.71 0.0M
2023-05-11 13.49 13.49 13.06 13.14 0.1M
2023-05-10 13.39 13.55 13.39 13.50 0.1M
2023-05-09 12.96 13.34 12.91 13.28 0.1M
2023-05-08 13.02 13.18 12.91 12.91 0.1M
2023-05-05 12.51 12.74 12.51 12.70 0.0M
2023-05-04 12.31 12.47 12.27 12.47 0.0M
2023-05-03 12.33 12.50 12.25 12.30 0.0M
2023-05-02 12.38 12.48 12.25 12.44 0.0M
2023-05-01 12.97 12.97 12.41 12.50 0.0M
2023-04-28 12.75 12.93 12.67 12.89 0.0M
2023-04-27 12.79 12.95 12.71 12.87 0.0M
2023-04-26 12.92 12.98 12.82 12.98 0.0M
2023-04-25 12.78 12.82 12.65 12.80 0.1M
2023-04-24 13.07 13.08 12.84 12.92 0.0M
2023-04-21 13.52 13.59 13.35 13.43 0.0M
2023-04-20 13.34 13.38 13.13 13.18 0.0M
2023-04-19 13.20 13.38 13.15 13.25 0.0M
2023-04-18 13.23 13.50 13.22 13.26 0.1M
2023-04-17 12.88 13.00 12.79 12.87 0.1M
2023-04-14 12.83 12.85 12.58 12.82 0.0M
2023-04-13 12.66 12.85 12.57 12.83 0.1M
2023-04-12 12.49 12.62 12.48 12.57 0.1M
2023-04-11 12.20 12.48 12.20 12.33 0.1M
2023-04-10 12.33 12.33 12.15 12.22 0.0M
2023-04-06 12.29 12.50 12.29 12.42 0.0M
2023-04-05 12.41 12.50 12.17 12.36 0.1M
2023-04-04 12.26 12.44 12.24 12.39 0.1M
2023-04-03 12.15 12.32 12.13 12.15 0.0M
2023-03-31 12.20 12.23 12.09 12.21 0.1M
2023-03-30 12.13 12.18 12.04 12.04 0.0M
2023-03-29 11.87 11.98 11.75 11.91 0.1M
2023-03-28 11.71 11.79 11.65 11.79 0.0M
2023-03-27 11.71 11.78 11.65 11.78 0.0M
2023-03-24 11.79 11.85 11.65 11.77 0.0M
2023-03-23 11.82 11.91 11.75 11.81 0.0M
2023-03-22 11.70 11.89 11.65 11.80 0.1M
2023-03-21 11.70 11.70 11.45 11.54 0.0M
2023-03-20 11.65 11.71 11.45 11.66 0.1M
2023-03-17 11.68 11.68 11.47 11.52 0.1M
2023-03-16 11.77 11.77 11.54 11.63 0.0M
2023-03-15 11.75 11.80 11.63 11.75 0.1M
2023-03-14 12.13 12.13 11.96 12.03 0.1M
2023-03-13 11.86 12.19 11.86 12.04 0.1M
2023-03-10 11.66 11.86 11.56 11.63 0.0M
2023-03-09 11.42 11.70 11.42 11.59 0.0M
2023-03-08 11.60 11.73 11.45 11.48 0.0M
2023-03-07 11.80 11.89 11.50 11.50 0.1M
2023-03-06 11.83 11.99 11.78 11.99 0.0M
2023-03-03 11.88 12.00 11.71 11.96 0.0M
2023-03-02 11.63 11.82 11.60 11.82 0.0M
2023-03-01 11.59 11.82 11.59 11.59 0.0M
2023-02-28 11.70 11.70 11.51 11.54 0.1M
2023-02-27 11.90 11.90 11.51 11.66 0.0M
2023-02-24 11.43 11.47 11.31 11.38 0.1M
2023-02-23 11.95 12.05 11.66 11.79 0.1M
2023-02-22 12.20 12.20 11.97 11.99 0.1M
2023-02-21 12.23 12.27 12.05 12.19 0.1M
2023-02-17 12.05 12.14 11.90 12.09 0.1M
2023-02-16 12.27 12.27 12.10 12.16 0.1M
2023-02-15 12.25 12.35 12.15 12.18 0.1M
2023-02-14 12.66 12.78 12.27 12.47 0.1M
2023-02-13 12.78 12.78 12.65 12.66 0.1M
2023-02-10 12.89 12.94 12.65 12.69 0.1M
2023-02-09 13.10 13.13 12.88 13.00 0.0M
2023-02-08 13.19 13.24 13.04 13.10 0.0M
2023-02-07 13.03 13.20 13.03 13.07 0.1M
2023-02-06 13.00 13.13 12.85 13.04 0.1M
2023-02-03 13.22 13.42 12.94 13.05 0.1M
2023-02-02 13.41 13.45 13.23 13.32 0.1M
2023-02-01 13.47 13.47 13.10 13.37 0.1M
2023-01-31 13.17 13.41 13.10 13.28 0.0M
2023-01-30 13.37 13.46 13.15 13.16 0.1M
2023-01-27 13.38 13.38 13.25 13.31 0.1M
2023-01-26 13.76 13.76 13.50 13.50 0.0M
2023-01-25 13.83 13.83 13.69 13.76 0.0M
2023-01-24 13.83 14.00 13.82 13.92 0.0M
2023-01-23 13.86 13.88 13.69 13.81 0.0M
2023-01-20 13.75 13.99 13.67 13.89 0.0M
2023-01-19 13.36 13.97 13.35 13.83 0.0M
2023-01-18 13.94 14.00 13.28 13.52 0.0M
2023-01-17 13.78 13.94 13.54 13.63 0.1M
2023-01-13 13.68 13.91 13.68 13.86 0.1M
2023-01-12 13.87 13.97 13.68 13.84 0.0M
2023-01-11 13.86 13.90 13.75 13.85 0.0M
2023-01-10 13.83 13.96 13.70 13.76 0.0M
2023-01-09 14.01 14.24 13.75 13.79 0.0M
2023-01-06 13.72 14.08 13.70 14.00 0.1M
2023-01-05 13.89 13.89 13.42 13.61 0.0M
2023-01-04 13.52 14.12 13.45 13.97 0.1M
2023-01-03 13.79 13.94 13.31 13.45 0.1M