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
2024-12-31 8.87 8.97 8.86 8.89 0.2M
2024-12-30 8.95 8.95 8.83 8.85 0.3M
2024-12-27 9.07 9.07 8.95 8.96 0.3M
2024-12-26 9.26 9.27 9.12 9.12 0.2M
2024-12-24 9.21 9.26 9.20 9.26 0.1M
2024-12-23 9.11 9.16 9.08 9.16 0.2M
2024-12-20 9.00 9.11 9.00 9.02 0.2M
2024-12-19 9.05 9.05 8.93 8.99 0.2M
2024-12-18 9.09 9.12 8.93 8.97 0.4M
2024-12-17 9.15 9.16 9.10 9.13 0.3M
2024-12-16 9.37 9.37 9.24 9.24 0.1M
2024-12-13 9.31 9.33 9.22 9.23 0.3M
2024-12-12 9.33 9.41 9.32 9.37 0.2M
2024-12-11 9.31 9.46 9.30 9.44 0.3M
2024-12-10 9.32 9.40 9.26 9.35 0.2M
2024-12-09 9.51 9.58 9.34 9.36 0.4M
2024-12-06 9.39 9.39 9.25 9.25 0.5M
2024-12-05 9.49 9.49 9.37 9.40 0.5M
2024-12-04 9.55 9.61 9.48 9.50 0.4M
2024-12-03 9.66 9.66 9.55 9.58 0.2M
2024-12-02 9.60 9.62 9.54 9.55 0.2M
2024-11-29 9.73 9.73 9.56 9.61 0.3M
2024-11-27 9.53 9.63 9.50 9.53 0.2M
2024-11-26 9.63 9.63 9.50 9.53 0.1M
2024-11-25 9.65 9.67 9.56 9.59 0.3M
2024-11-22 9.75 9.84 9.75 9.76 0.1M
2024-11-21 9.81 9.93 9.78 9.86 0.1M
2024-11-20 9.93 9.93 9.76 9.81 0.3M
2024-11-19 9.74 9.94 9.74 9.94 0.5M
2024-11-18 9.66 9.76 9.66 9.71 1.1M
2024-11-15 9.50 9.56 9.43 9.44 0.6M
2024-11-14 9.45 9.50 9.35 9.47 0.6M
2024-11-13 9.52 9.52 9.39 9.44 0.3M
2024-11-12 9.61 9.65 9.48 9.52 0.4M
2024-11-11 9.93 9.93 9.73 9.79 0.3M
2024-11-08 9.96 10.02 9.81 9.85 0.4M
2024-11-07 10.12 10.17 10.05 10.13 0.3M
2024-11-06 10.02 10.22 9.97 10.15 0.4M
2024-11-05 10.43 10.50 10.35 10.40 0.3M
2024-11-04 10.31 10.39 10.19 10.32 0.3M
2024-11-01 10.67 10.68 10.45 10.46 0.3M
2024-10-31 10.73 10.75 10.49 10.59 0.8M
2024-10-30 10.80 10.87 10.71 10.80 0.9M
2024-10-29 11.39 11.39 11.20 11.25 0.8M
2024-10-28 11.09 11.20 11.01 11.19 0.9M
2024-10-25 10.72 10.98 10.72 10.92 0.6M
2024-10-24 10.76 10.80 10.53 10.70 1.7M
2024-10-23 10.40 10.40 10.21 10.33 0.3M
2024-10-22 10.43 10.51 10.41 10.48 0.6M
2024-10-21 10.45 10.55 10.25 10.33 0.5M
2024-10-18 10.37 10.42 10.29 10.42 0.6M
2024-10-17 10.15 10.23 10.10 10.19 0.2M
2024-10-16 10.10 10.12 10.01 10.11 0.2M
2024-10-15 9.99 10.03 9.89 9.96 0.1M
2024-10-14 10.11 10.19 10.00 10.17 0.2M
2024-10-11 10.20 10.27 10.13 10.25 0.2M
2024-10-10 10.04 10.18 9.99 10.17 0.4M
2024-10-09 9.86 10.00 9.80 10.00 0.1M
2024-10-08 9.82 9.93 9.77 9.92 0.2M
2024-10-07 10.01 10.06 9.94 10.05 0.2M
2024-10-04 9.99 10.10 9.94 10.05 0.1M
2024-10-03 9.92 9.99 9.78 9.97 0.3M
2024-10-02 10.09 10.16 10.00 10.08 0.2M
2024-10-01 9.85 9.97 9.82 9.94 0.2M
2024-09-30 9.84 9.88 9.71 9.82 0.2M
2024-09-27 10.16 10.20 9.99 10.00 0.2M
2024-09-26 10.25 10.29 10.18 10.24 0.4M
2024-09-25 10.14 10.14 9.99 10.09 0.2M
2024-09-24 9.99 10.19 9.99 10.19 0.2M
2024-09-23 9.93 9.97 9.84 9.85 0.1M
2024-09-20 10.08 10.15 10.05 10.07 0.2M
2024-09-19 10.25 10.32 10.13 10.23 0.2M
2024-09-18 10.19 10.20 9.94 9.95 0.2M
2024-09-17 10.13 10.33 10.13 10.30 0.1M
2024-09-16 10.17 10.18 10.10 10.13 0.1M
2024-09-13 10.18 10.21 10.07 10.17 0.2M
2024-09-12 9.91 10.01 9.83 9.97 0.3M
2024-09-11 9.54 9.77 9.51 9.77 0.2M
2024-09-10 9.45 9.50 9.37 9.49 0.1M
2024-09-09 9.29 9.41 9.28 9.40 0.1M
2024-09-06 9.31 9.36 9.04 9.12 0.1M
2024-09-05 9.30 9.38 9.25 9.29 0.1M
2024-09-04 9.14 9.24 9.09 9.16 0.1M
2024-09-03 9.30 9.31 9.06 9.13 0.1M
2024-08-30 9.48 9.49 9.37 9.41 0.1M
2024-08-29 9.40 9.60 9.40 9.48 0.1M
2024-08-28 9.46 9.47 9.33 9.35 0.1M
2024-08-27 9.58 9.68 9.52 9.65 0.1M
2024-08-26 9.66 9.72 9.55 9.62 0.1M
2024-08-23 9.40 9.57 9.37 9.57 0.2M
2024-08-22 9.50 9.50 9.27 9.33 0.2M
2024-08-21 9.57 9.57 9.46 9.51 0.2M
2024-08-20 9.45 9.45 9.25 9.26 0.1M
2024-08-19 9.25 9.38 9.22 9.37 0.1M
2024-08-16 9.37 9.43 9.27 9.41 0.1M
2024-08-15 9.36 9.43 9.30 9.36 0.1M
2024-08-14 9.28 9.28 9.13 9.19 0.1M
2024-08-13 9.20 9.30 9.20 9.27 0.1M
2024-08-12 9.18 9.27 9.15 9.18 0.1M
2024-08-09 9.19 9.19 9.00 9.01 0.1M
2024-08-08 9.07 9.18 9.07 9.17 0.1M
2024-08-07 9.04 9.11 8.89 8.93 0.1M
2024-08-06 8.73 8.94 8.73 8.88 0.1M
2024-08-05 8.75 8.87 8.69 8.71 0.2M
2024-08-02 9.30 9.30 9.13 9.15 0.2M
2024-08-01 9.40 9.43 9.26 9.29 0.1M
2024-07-31 9.48 9.55 9.42 9.46 0.3M
2024-07-30 9.32 9.32 9.21 9.30 0.1M
2024-07-29 9.33 9.36 9.26 9.31 0.1M
2024-07-26 9.18 9.24 9.13 9.21 0.1M
2024-07-25 9.26 9.32 9.03 9.22 0.2M
2024-07-24 9.45 9.58 9.40 9.41 0.1M
2024-07-23 9.36 9.45 9.34 9.45 0.1M
2024-07-22 9.34 9.39 9.29 9.35 0.1M
2024-07-19 9.49 9.53 9.41 9.49 0.1M
2024-07-18 9.77 9.77 9.51 9.51 0.2M
2024-07-17 9.93 9.93 9.74 9.78 0.1M
2024-07-16 9.66 9.83 9.60 9.83 0.2M
2024-07-15 9.75 9.88 9.69 9.76 0.1M
2024-07-12 9.78 9.86 9.70 9.82 0.2M
2024-07-11 9.90 10.02 9.89 9.97 0.1M
2024-07-10 9.90 9.90 9.81 9.89 0.1M
2024-07-09 9.92 9.94 9.70 9.77 0.1M
2024-07-08 10.07 10.07 9.91 9.98 0.1M
2024-07-05 10.17 10.24 10.11 10.17 0.1M
2024-07-03 10.09 10.23 9.96 10.04 0.3M
2024-07-02 9.91 10.03 9.91 9.97 0.2M
2024-07-01 9.80 9.88 9.68 9.75 0.1M
2024-06-28 9.83 9.87 9.77 9.77 0.2M
2024-06-27 9.61 9.64 9.54 9.61 0.2M
2024-06-26 9.55 9.66 9.46 9.66 0.2M
2024-06-25 9.66 9.66 9.48 9.52 0.1M
2024-06-24 9.82 9.94 9.70 9.70 0.2M
2024-06-21 9.97 9.97 9.56 9.61 0.6M
2024-06-20 9.55 9.66 9.49 9.58 0.3M
2024-06-18 9.39 9.48 9.32 9.48 0.1M
2024-06-17 9.36 9.46 9.32 9.43 0.2M
2024-06-14 9.29 9.42 9.27 9.35 0.1M
2024-06-13 9.39 9.43 9.26 9.33 0.1M
2024-06-12 9.50 9.54 9.40 9.40 0.3M
2024-06-11 9.44 9.44 9.36 9.39 0.1M
2024-06-10 9.54 9.60 9.47 9.55 0.2M
2024-06-07 9.69 9.69 9.50 9.54 0.3M
2024-06-06 9.85 9.88 9.79 9.80 0.3M
2024-06-05 9.87 9.87 9.78 9.84 0.3M
2024-06-04 9.95 9.95 9.78 9.83 0.1M
2024-06-03 10.00 10.06 9.91 9.96 0.1M
2024-05-31 10.16 10.17 9.85 10.00 0.3M
2024-05-30 10.06 10.17 10.05 10.05 0.2M
2024-05-29 10.21 10.22 10.12 10.19 0.1M
2024-05-28 10.26 10.39 10.22 10.33 0.2M
2024-05-24 10.05 10.11 10.04 10.06 0.1M
2024-05-23 10.27 10.32 10.03 10.03 0.2M
2024-05-22 10.44 10.47 10.28 10.36 0.2M
2024-05-21 10.62 10.64 10.46 10.57 0.3M
2024-05-20 10.56 10.63 10.31 10.62 0.4M
2024-05-17 10.42 10.56 10.38 10.50 0.8M
2024-05-16 10.30 10.42 10.19 10.41 0.5M
2024-05-15 10.29 10.37 10.09 10.35 0.4M
2024-05-14 10.01 10.14 9.96 10.05 0.5M
2024-05-13 10.02 10.07 9.87 9.90 0.1M
2024-05-10 10.00 10.05 9.87 9.97 0.2M
2024-05-09 9.71 9.86 9.70 9.83 0.2M
2024-05-08 9.66 9.74 9.59 9.69 0.1M
2024-05-07 9.70 9.85 9.70 9.77 0.1M
2024-05-06 9.71 9.79 9.68 9.68 0.2M
2024-05-03 9.63 9.63 9.44 9.56 0.1M
2024-05-02 9.45 9.54 9.36 9.52 0.1M
2024-05-01 9.43 9.61 9.43 9.54 0.1M
2024-04-30 9.43 9.51 9.35 9.47 0.1M
2024-04-29 9.51 9.66 9.51 9.60 0.3M
2024-04-26 9.39 9.46 9.39 9.44 0.2M
2024-04-25 9.47 9.56 9.40 9.56 0.2M
2024-04-24 9.60 9.63 9.52 9.54 0.1M
2024-04-23 9.56 9.70 9.51 9.66 0.1M
2024-04-22 9.57 9.77 9.56 9.63 0.1M
2024-04-19 9.73 9.78 9.68 9.75 0.1M
2024-04-18 9.85 9.93 9.81 9.81 0.2M
2024-04-17 9.80 9.94 9.73 9.77 0.1M
2024-04-16 9.83 9.95 9.77 9.80 0.1M
2024-04-15 9.89 9.95 9.81 9.95 0.1M
2024-04-12 10.42 10.46 9.97 10.03 0.9M
2024-04-11 10.18 10.19 10.02 10.19 0.2M
2024-04-10 10.09 10.21 9.97 10.08 0.2M
2024-04-09 10.18 10.32 10.11 10.26 0.5M
2024-04-08 10.06 10.15 10.00 10.03 0.5M
2024-04-05 9.76 9.83 9.64 9.81 0.1M
2024-04-04 9.94 10.02 9.86 9.87 0.2M
2024-04-03 9.76 9.92 9.75 9.91 0.3M
2024-04-02 9.72 9.77 9.64 9.72 0.2M
2024-04-01 9.62 9.62 9.48 9.58 0.1M
2024-03-28 9.57 9.69 9.57 9.65 0.1M
2024-03-27 9.36 9.49 9.35 9.49 0.1M
2024-03-26 9.64 9.64 9.53 9.54 0.1M
2024-03-25 9.59 9.72 9.59 9.61 0.1M
2024-03-22 9.53 9.58 9.42 9.47 0.1M
2024-03-21 9.70 9.71 9.53 9.62 0.1M
2024-03-20 9.43 9.66 9.40 9.66 0.1M
2024-03-19 9.49 9.52 9.35 9.45 0.3M
2024-03-18 9.89 9.89 9.63 9.69 0.1M
2024-03-15 10.11 10.11 10.00 10.04 0.2M
2024-03-14 10.01 10.04 9.83 9.85 0.2M
2024-03-13 9.90 9.97 9.90 9.92 0.1M
2024-03-12 9.63 9.76 9.55 9.75 0.1M
2024-03-11 9.65 9.78 9.65 9.78 0.2M
2024-03-08 9.65 9.65 9.43 9.52 0.1M
2024-03-07 9.60 9.66 9.54 9.62 0.1M
2024-03-06 9.51 9.67 9.50 9.52 0.6M
2024-03-05 9.13 9.20 9.09 9.15 0.1M
2024-03-04 9.12 9.36 9.12 9.30 0.2M
2024-03-01 9.04 9.15 8.97 9.11 0.1M
2024-02-29 9.10 9.11 8.97 9.02 0.0M
2024-02-28 8.92 8.99 8.91 8.95 0.0M
2024-02-27 9.17 9.23 9.09 9.11 0.1M
2024-02-26 9.09 9.15 9.06 9.10 0.1M
2024-02-23 9.34 9.44 9.30 9.35 0.1M
2024-02-22 9.14 9.35 9.14 9.31 0.1M
2024-02-21 9.23 9.23 9.01 9.11 0.1M
2024-02-20 9.36 9.42 9.29 9.34 0.1M
2024-02-16 9.18 9.32 9.17 9.22 0.1M
2024-02-15 9.19 9.31 9.14 9.20 0.1M
2024-02-14 9.00 9.11 8.55 9.06 0.2M
2024-02-13 8.83 8.83 8.65 8.72 0.1M
2024-02-12 8.82 8.94 8.76 8.89 0.1M
2024-02-09 8.82 8.82 8.66 8.71 0.1M
2024-02-08 8.78 8.94 8.74 8.91 0.1M
2024-02-07 9.02 9.05 8.84 8.87 0.2M
2024-02-06 9.18 9.25 9.16 9.19 0.0M
2024-02-05 9.16 9.23 9.12 9.23 0.0M
2024-02-02 9.22 9.22 9.08 9.19 0.1M
2024-02-01 9.35 9.42 9.27 9.33 0.1M
2024-01-31 9.46 9.60 9.40 9.42 0.1M
2024-01-30 9.59 9.60 9.41 9.44 0.1M
2024-01-29 9.43 9.61 9.43 9.59 0.1M
2024-01-26 9.36 9.50 9.35 9.36 0.1M
2024-01-25 9.47 9.47 9.25 9.31 0.1M
2024-01-24 9.53 9.58 9.45 9.48 0.1M
2024-01-23 9.35 9.41 9.32 9.41 0.1M
2024-01-22 9.17 9.32 9.17 9.28 0.1M
2024-01-19 9.32 9.36 9.19 9.34 0.1M
2024-01-18 9.15 9.35 9.15 9.33 0.2M
2024-01-17 9.09 9.09 8.99 9.05 0.1M
2024-01-16 9.19 9.21 9.10 9.15 0.2M
2024-01-12 9.45 9.51 9.29 9.33 0.1M
2024-01-11 9.43 9.47 9.27 9.32 0.1M
2024-01-10 9.38 9.44 9.33 9.41 0.0M
2024-01-09 9.45 9.46 9.32 9.39 0.1M
2024-01-08 9.49 9.58 9.42 9.48 0.1M
2024-01-05 9.62 9.77 9.57 9.67 0.1M
2024-01-04 9.70 9.83 9.59 9.60 0.2M
2024-01-03 9.84 9.89 9.76 9.84 0.0M
2024-01-02 10.05 10.10 9.90 9.94 0.1M