Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
21.73
-0.04 (-0.16%)
Nov 14, 2025, 4:00 PM EST - Market closed
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 21.31 | 21.82 | 21.00 | 21.73 | 21.73 | -0.14% | 19,470 |
| Nov 13, 2025 | 22.44 | 22.48 | 21.69 | 21.76 | 21.76 | -3.03% | 14,261 |
| Nov 12, 2025 | 22.10 | 22.58 | 22.10 | 22.44 | 22.44 | 2.13% | 14,451 |
| Nov 11, 2025 | 22.28 | 22.28 | 21.79 | 21.97 | 21.97 | -1.40% | 11,519 |
| Nov 10, 2025 | 21.70 | 22.35 | 21.70 | 22.28 | 22.28 | 4.85% | 20,387 |
| Nov 7, 2025 | 20.90 | 21.28 | 20.60 | 21.25 | 21.25 | 1.24% | 19,904 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.90 | 20.99 | 20.99 | -2.10% | 30,336 |
| Nov 5, 2025 | 21.12 | 21.44 | 21.11 | 21.44 | 21.44 | 1.56% | 13,126 |
| Nov 4, 2025 | 21.73 | 21.73 | 21.11 | 21.11 | 21.11 | -4.57% | 34,398 |
| Nov 3, 2025 | 22.57 | 22.57 | 22.03 | 22.12 | 22.12 | -2.99% | 24,633 |
| Oct 31, 2025 | 22.88 | 22.91 | 22.57 | 22.80 | 22.80 | -0.63% | 9,723 |
| Oct 30, 2025 | 22.93 | 23.00 | 22.52 | 22.95 | 22.95 | 0.11% | 30,928 |
| Oct 29, 2025 | 22.82 | 23.18 | 22.65 | 22.92 | 22.92 | 1.91% | 46,676 |
| Oct 28, 2025 | 21.62 | 22.55 | 21.62 | 22.49 | 22.49 | 3.64% | 24,414 |
| Oct 27, 2025 | 22.10 | 22.10 | 21.43 | 21.70 | 21.70 | -2.41% | 54,537 |
| Oct 24, 2025 | 22.16 | 22.38 | 22.00 | 22.24 | 22.24 | 0.82% | 32,530 |
| Oct 23, 2025 | 22.01 | 22.21 | 21.97 | 22.06 | 22.06 | 1.40% | 74,781 |
| Oct 22, 2025 | 21.53 | 21.82 | 21.25 | 21.75 | 21.75 | -0.46% | 65,819 |
| Oct 21, 2025 | 22.97 | 22.97 | 21.80 | 21.85 | 21.85 | -7.02% | 54,422 |
| Oct 20, 2025 | 23.22 | 23.62 | 23.13 | 23.50 | 23.50 | 2.66% | 172,751 |
| Oct 17, 2025 | 23.59 | 23.70 | 22.68 | 22.89 | 22.89 | -6.69% | 106,059 |
| Oct 16, 2025 | 24.69 | 24.69 | 23.95 | 24.53 | 24.53 | 0.37% | 56,894 |
| Oct 15, 2025 | 24.16 | 24.60 | 23.95 | 24.44 | 24.44 | 1.45% | 82,185 |
| Oct 14, 2025 | 24.23 | 24.37 | 23.02 | 24.09 | 24.09 | -0.58% | 69,826 |
| Oct 13, 2025 | 23.25 | 24.27 | 23.25 | 24.23 | 24.23 | 6.74% | 53,993 |
| Oct 10, 2025 | 23.10 | 23.39 | 22.65 | 22.70 | 22.70 | -1.77% | 40,626 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.68 | 23.11 | 23.11 | -2.16% | 52,907 |
| Oct 8, 2025 | 23.00 | 23.62 | 23.00 | 23.62 | 23.62 | 3.53% | 89,694 |
| Oct 7, 2025 | 23.06 | 23.20 | 22.57 | 22.82 | 22.82 | 0.15% | 31,162 |
| Oct 6, 2025 | 22.98 | 23.09 | 22.75 | 22.78 | 22.78 | 1.36% | 58,271 |
| Oct 3, 2025 | 22.55 | 22.76 | 22.36 | 22.47 | 22.47 | 0.51% | 53,124 |
| Oct 2, 2025 | 22.63 | 22.63 | 21.87 | 22.36 | 22.36 | 0.72% | 51,175 |
| Oct 1, 2025 | 22.16 | 22.34 | 22.12 | 22.20 | 22.20 | 0.78% | 67,651 |
| Sep 30, 2025 | 22.10 | 22.11 | 21.80 | 22.03 | 22.03 | -0.37% | 53,171 |
| Sep 29, 2025 | 22.24 | 22.24 | 22.00 | 22.11 | 22.11 | 1.47% | 38,169 |
| Sep 26, 2025 | 21.75 | 21.86 | 21.64 | 21.79 | 21.79 | 0.65% | 38,338 |
| Sep 25, 2025 | 21.51 | 21.68 | 21.25 | 21.65 | 21.65 | 0.82% | 62,136 |
| Sep 24, 2025 | 21.78 | 21.97 | 21.43 | 21.47 | 21.47 | -0.21% | 43,505 |
| Sep 23, 2025 | 21.77 | 21.84 | 21.40 | 21.52 | 21.52 | -0.19% | 56,390 |
| Sep 22, 2025 | 21.45 | 21.61 | 20.98 | 21.56 | 21.56 | 3.01% | 94,800 |
| Sep 19, 2025 | 20.53 | 21.01 | 20.46 | 20.93 | 20.93 | 2.42% | 36,729 |
| Sep 18, 2025 | 20.51 | 20.51 | 20.15 | 20.44 | 20.44 | 0.21% | 28,278 |
| Sep 17, 2025 | 20.72 | 20.72 | 20.20 | 20.39 | 20.39 | -0.73% | 31,827 |
| Sep 16, 2025 | 21.10 | 21.10 | 20.48 | 20.54 | 20.54 | -1.35% | 375,024 |
| Sep 15, 2025 | 20.15 | 20.83 | 20.15 | 20.82 | 20.82 | 3.64% | 57,614 |
| Sep 12, 2025 | 20.40 | 20.40 | 20.02 | 20.09 | 20.09 | -0.97% | 124,672 |
| Sep 11, 2025 | 20.13 | 20.38 | 20.10 | 20.29 | 20.29 | 0.93% | 92,127 |