Sprott Physical Platinum & Palladium Trust

SPPP
🏛️ 加拿大 →
19.21
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 19.21 19.40 19.14 19.21 0.2M
2025-10-02 19.15 19.15 18.43 18.88 0.1M
2025-10-01 18.93 19.00 18.74 18.94 0.0M
2025-09-30 19.07 19.07 18.66 18.86 0.1M
2025-09-29 19.30 19.30 19.06 19.27 0.2M
2025-09-26 18.67 19.00 18.67 18.99 0.1M
2025-09-25 18.37 18.53 18.25 18.53 0.2M
2025-09-24 17.97 18.02 17.83 18.01 0.1M
2025-09-23 17.93 17.98 17.78 17.79 0.2M
2025-09-22 17.21 17.30 17.12 17.28 0.1M
2025-09-19 16.99 17.07 16.87 17.02 0.0M
2025-09-18 16.91 16.98 16.78 16.94 0.0M
2025-09-17 16.82 16.95 16.60 16.74 0.1M
2025-09-16 17.28 17.28 16.97 17.05 0.0M
2025-09-15 17.22 17.40 17.18 17.40 0.1M
2025-09-12 17.62 17.62 17.38 17.38 0.1M
2025-09-11 17.09 17.32 17.09 17.29 0.1M
2025-09-10 17.12 17.32 17.07 17.10 0.1M
2025-09-09 16.93 16.96 16.74 16.91 0.0M
2025-09-08 16.97 17.01 16.86 16.88 0.0M
2025-09-05 17.00 17.00 16.63 16.83 0.1M
2025-09-04 17.08 17.08 16.74 16.87 0.0M
2025-09-03 17.24 17.40 17.19 17.22 0.1M
2025-09-02 16.89 17.14 16.75 17.01 0.1M
2025-08-29 16.40 16.66 16.35 16.66 0.0M
2025-08-28 16.42 16.51 16.36 16.49 0.0M
2025-08-27 16.49 16.49 16.30 16.37 0.0M
2025-08-26 16.42 16.59 16.40 16.50 0.0M
2025-08-25 16.44 16.47 16.34 16.43 0.0M
2025-08-22 16.55 16.78 16.53 16.64 0.0M
2025-08-21 16.41 16.65 16.30 16.65 0.0M
2025-08-20 16.37 16.68 16.26 16.51 0.0M
2025-08-19 16.41 16.42 16.04 16.11 0.0M
2025-08-18 16.36 16.41 16.28 16.32 0.0M
2025-08-15 16.36 16.39 16.26 16.39 0.0M
2025-08-14 16.51 16.64 16.45 16.64 0.0M
2025-08-13 16.30 16.43 16.28 16.38 0.0M
2025-08-12 16.34 16.39 16.25 16.32 0.0M
2025-08-11 16.44 16.52 16.36 16.44 0.0M
2025-08-08 16.40 16.42 16.25 16.30 0.1M
2025-08-07 16.42 16.58 16.42 16.55 0.1M
2025-08-06 16.36 16.46 16.27 16.40 0.0M
2025-08-05 16.50 16.61 16.36 16.48 0.1M
2025-08-01 16.57 16.63 16.45 16.63 0.0M
2025-07-31 16.62 16.71 16.42 16.49 0.0M
2025-07-30 17.57 17.57 16.37 16.54 0.1M
2025-07-29 17.50 17.66 17.42 17.62 0.0M
2025-07-28 17.32 17.52 17.23 17.38 0.1M
2025-07-25 17.23 17.26 17.08 17.26 0.0M
2025-07-24 17.59 17.59 17.28 17.37 0.1M
2025-07-23 17.70 17.86 17.62 17.66 0.0M
2025-07-22 17.90 17.95 17.72 17.85 0.0M
2025-07-21 18.71 18.71 17.86 17.87 0.1M
2025-07-18 18.16 18.22 17.66 17.77 0.0M
2025-07-17 17.49 18.16 17.49 18.09 0.1M
2025-07-16 17.33 17.50 17.24 17.40 0.0M
2025-07-15 17.16 17.18 16.96 16.98 0.0M
2025-07-14 17.17 17.17 16.92 16.97 0.1M
2025-07-11 16.58 17.33 16.58 17.29 0.0M
2025-07-10 16.60 16.66 16.50 16.57 0.0M
2025-07-09 16.30 16.35 16.07 16.35 0.0M
2025-07-08 16.34 16.36 16.07 16.31 0.0M
2025-07-07 16.18 16.34 16.07 16.32 0.1M
2025-07-04 16.73 16.78 16.68 16.74 0.1M
2025-07-03 16.92 16.92 16.21 16.38 0.0M
2025-07-02 16.36 16.92 16.36 16.87 0.2M
2025-06-30 16.17 16.17 15.79 15.97 0.0M
2025-06-27 16.14 16.28 15.88 16.14 0.0M
2025-06-26 16.34 16.81 16.34 16.62 0.3M
2025-06-25 15.89 16.28 15.84 16.21 0.1M
2025-06-24 15.75 15.98 15.57 15.95 0.1M
2025-06-23 15.77 15.82 15.73 15.74 0.1M
2025-06-20 15.50 15.52 15.41 15.51 0.0M
2025-06-19 15.77 15.84 15.52 15.62 0.0M
2025-06-18 15.68 15.81 15.67 15.67 0.1M
2025-06-17 15.44 15.50 15.37 15.43 0.1M
2025-06-16 16.03 16.12 15.26 15.28 0.1M
2025-06-13 16.10 16.11 15.74 15.77 0.1M
2025-06-12 16.00 16.31 15.66 16.28 0.0M
2025-06-11 15.93 16.22 15.93 16.12 0.1M
2025-06-10 15.64 15.66 15.47 15.59 0.0M
2025-06-09 15.20 15.64 15.20 15.62 0.1M
2025-06-06 14.81 15.00 14.78 14.97 0.1M
2025-06-05 14.57 14.60 14.43 14.51 0.1M
2025-06-04 14.26 14.26 14.08 14.22 0.0M
2025-06-03 14.17 14.21 14.11 14.21 0.1M
2025-06-02 14.00 14.17 14.00 14.13 0.0M
2025-05-30 14.00 14.02 13.83 13.98 0.0M
2025-05-29 14.18 14.18 14.10 14.13 0.0M
2025-05-28 14.16 14.16 14.05 14.13 0.0M
2025-05-27 14.16 14.16 14.02 14.16 0.0M
2025-05-26 14.31 14.34 14.25 14.25 0.0M
2025-05-23 14.28 14.31 14.18 14.26 0.1M
2025-05-22 14.33 14.37 14.19 14.33 0.0M
2025-05-21 14.18 14.45 14.18 14.40 0.0M
2025-05-20 13.83 14.20 13.83 14.18 0.1M
2025-05-16 13.40 13.45 13.40 13.45 0.0M
2025-05-15 13.45 13.54 13.45 13.47 0.0M
2025-05-14 13.40 13.40 13.34 13.34 0.0M
2025-05-13 13.44 13.44 13.37 13.39 0.0M
2025-05-12 13.47 13.47 13.27 13.28 0.0M
2025-05-09 13.49 13.58 13.47 13.57 0.0M
2025-05-08 13.35 13.43 13.34 13.40 0.0M
2025-05-07 13.29 13.31 13.22 13.23 0.0M
2025-05-06 13.19 13.27 13.19 13.23 0.0M
2025-05-05 13.03 13.08 12.95 13.04 0.0M
2025-05-02 13.08 13.10 13.00 13.10 0.0M
2025-05-01 13.03 13.06 12.97 13.01 0.0M
2025-04-30 13.01 13.01 12.93 12.98 0.0M
2025-04-29 13.25 13.27 13.13 13.15 0.0M
2025-04-28 13.28 13.31 13.22 13.27 0.0M
2025-04-25 13.10 13.11 13.03 13.11 0.0M
2025-04-24 13.20 13.25 13.12 13.18 0.0M
2025-04-23 13.08 13.13 13.06 13.10 0.0M
2025-04-22 12.96 12.98 12.88 12.89 0.0M
2025-04-21 13.08 13.08 12.94 13.00 0.0M
2025-04-17 13.22 13.22 13.06 13.13 0.0M
2025-04-16 13.33 13.38 13.24 13.24 0.0M
2025-04-15 13.24 13.31 13.24 13.28 0.1M
2025-04-14 13.10 13.14 13.04 13.05 0.1M
2025-04-11 12.88 12.89 12.84 12.88 0.0M
2025-04-10 12.96 12.96 12.73 12.74 0.0M
2025-04-09 12.98 12.98 12.80 12.94 0.0M
2025-04-08 12.97 12.97 12.82 12.93 0.1M
2025-04-07 12.81 12.85 12.68 12.78 0.0M
2025-04-04 12.99 13.00 12.83 12.91 0.0M
2025-04-03 13.72 13.72 13.07 13.08 0.1M
2025-04-02 14.03 14.03 13.92 13.98 0.0M
2025-04-01 14.27 14.29 14.07 14.14 0.0M
2025-03-31 14.15 14.30 14.00 14.29 0.1M
2025-03-28 14.02 14.02 13.89 13.96 0.0M
2025-03-27 13.82 14.02 13.82 13.95 0.0M
2025-03-26 13.78 13.88 13.74 13.85 0.0M
2025-03-25 13.83 13.87 13.73 13.73 0.0M
2025-03-24 13.88 13.88 13.70 13.76 0.0M
2025-03-21 13.84 13.91 13.84 13.90 0.0M
2025-03-20 14.02 14.02 13.86 13.86 0.0M
2025-03-19 13.97 14.06 13.95 14.06 0.0M
2025-03-18 14.10 14.16 14.00 14.10 0.0M
2025-03-17 13.98 14.11 13.98 14.04 0.0M
2025-03-14 14.14 14.14 13.99 14.02 0.0M
2025-03-13 13.70 14.05 13.70 14.05 0.0M
2025-03-12 13.82 13.82 13.75 13.80 0.0M
2025-03-11 13.64 13.90 13.64 13.72 0.0M
2025-03-10 13.80 13.91 13.56 13.57 0.0M
2025-03-07 13.79 13.82 13.69 13.75 0.0M
2025-03-06 13.80 13.80 13.69 13.70 0.0M
2025-03-05 13.65 13.72 13.65 13.72 0.0M
2025-03-04 13.60 13.77 13.57 13.73 0.0M
2025-03-03 13.78 13.78 13.55 13.59 0.0M
2025-02-28 13.39 13.57 13.37 13.57 0.0M
2025-02-27 13.60 13.60 13.51 13.53 0.0M
2025-02-26 13.60 13.65 13.55 13.60 0.0M
2025-02-25 13.48 13.49 13.38 13.49 0.0M
2025-02-24 13.61 13.61 13.50 13.54 0.0M
2025-02-21 13.93 13.93 13.79 13.79 0.0M
2025-02-20 13.91 13.93 13.88 13.88 0.0M
2025-02-19 13.93 13.93 13.72 13.83 0.0M
2025-02-18 13.97 13.97 13.70 13.94 0.1M
2025-02-14 14.05 14.05 13.92 13.97 0.0M
2025-02-13 14.02 14.06 13.91 14.05 0.0M
2025-02-12 13.85 13.91 13.85 13.86 0.0M
2025-02-11 13.95 13.95 13.78 13.78 0.0M
2025-02-10 13.79 14.02 13.79 13.95 0.0M
2025-02-07 13.96 13.96 13.65 13.65 0.0M
2025-02-06 14.00 14.07 13.86 13.87 0.0M
2025-02-05 14.11 14.11 14.00 14.06 0.0M
2025-02-04 14.06 14.06 13.95 13.98 0.0M
2025-02-03 13.99 14.31 13.99 14.24 0.0M
2025-01-31 14.00 14.22 14.00 14.13 0.0M
2025-01-30 13.83 13.98 13.83 13.88 0.0M
2025-01-29 13.52 13.52 13.52 13.52 0.0M
2025-01-28 13.38 13.38 13.37 13.37 0.0M
2025-01-27 13.51 13.54 13.40 13.41 0.0M
2025-01-24 13.75 13.75 13.60 13.62 0.0M
2025-01-23 13.83 13.83 13.66 13.66 0.0M
2025-01-22 13.61 13.72 13.61 13.64 0.0M
2025-01-21 13.42 13.46 13.41 13.42 0.0M
2025-01-20 13.53 13.84 13.21 13.59 0.0M
2025-01-17 13.40 13.47 13.40 13.47 0.0M
2025-01-16 13.35 13.35 13.25 13.30 0.0M
2025-01-15 13.33 13.39 13.33 13.37 0.0M
2025-01-14 13.27 13.30 13.27 13.30 0.0M
2025-01-13 13.23 13.40 13.23 13.39 0.0M
2025-01-10 13.45 13.54 13.45 13.46 0.0M
2025-01-09 13.20 13.40 13.20 13.38 0.0M
2025-01-08 13.23 13.28 13.23 13.28 0.0M
2025-01-07 13.22 13.22 13.16 13.19 0.0M
2025-01-06 13.12 13.12 13.03 13.03 0.0M
2025-01-03 13.10 13.18 13.10 13.18 0.0M
2025-01-02 12.99 12.99 12.92 12.96 0.0M