Sprott Physical Platinum ... (SPPP)
AMEX: SPPP
· Real-Time Price · USD
11.93
0.01 (0.08%)
At close: Jul 09, 2025, 3:59 PM
SPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 11.92 | 11.96 | 11.74 | 11.92 | 11.92 | -0.25% | 895,712 |
| Jul 7, 2025 | 11.84 | 11.95 | 11.78 | 11.95 | 11.95 | -0.75% | 708,408 |
| Jul 3, 2025 | 12.02 | 12.07 | 11.95 | 12.04 | 12.04 | -3.22% | 537,600 |
| Jul 2, 2025 | 12.08 | 12.46 | 12.07 | 12.44 | 12.44 | 5.42% | 1,779,322 |
| Jul 1, 2025 | 11.80 | 11.85 | 11.61 | 11.80 | 11.80 | 0.60% | 579,715 |
| Jun 30, 2025 | 11.78 | 11.84 | 11.57 | 11.73 | 11.73 | -0.42% | 534,700 |
| Jun 27, 2025 | 11.72 | 11.85 | 11.63 | 11.78 | 11.78 | -3.60% | 729,400 |
| Jun 26, 2025 | 12.00 | 12.36 | 11.96 | 12.22 | 12.22 | 3.56% | 3,222,200 |
| Jun 25, 2025 | 11.55 | 11.86 | 11.50 | 11.80 | 11.80 | 1.64% | 1,496,704 |
| Jun 24, 2025 | 11.47 | 11.66 | 11.36 | 11.61 | 11.61 | 0.96% | 801,829 |
| Jun 23, 2025 | 11.43 | 11.52 | 11.43 | 11.50 | 11.50 | 1.68% | 1,072,765 |
| Jun 20, 2025 | 11.25 | 11.31 | 11.20 | 11.31 | 11.31 | -1.39% | 602,322 |
| Jun 18, 2025 | 11.48 | 11.58 | 11.44 | 11.47 | 11.47 | 1.06% | 1,223,700 |
| Jun 17, 2025 | 11.43 | 11.44 | 11.29 | 11.35 | 11.35 | 0.53% | 1,569,752 |
| Jun 16, 2025 | 11.90 | 11.90 | 11.24 | 11.29 | 11.29 | -3.01% | 1,409,600 |
| Jun 13, 2025 | 11.80 | 11.84 | 11.56 | 11.64 | 11.64 | -2.76% | 683,137 |
| Jun 12, 2025 | 11.60 | 11.99 | 11.49 | 11.97 | 11.97 | 1.79% | 940,825 |
| Jun 11, 2025 | 11.70 | 11.89 | 11.65 | 11.76 | 11.76 | 3.43% | 1,346,245 |
| Jun 10, 2025 | 11.41 | 11.45 | 11.30 | 11.37 | 11.37 | -0.52% | 1,067,300 |
| Jun 9, 2025 | 11.15 | 11.43 | 11.14 | 11.43 | 11.43 | 4.38% | 1,163,506 |