Skip to main content
logo
Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
29.34
+1.19 (4.23%)
At close: Feb 6, 2026, 4:00 PM EST
29.34
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST

METL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.3629.3528.3629.34-4.23%75,386
Feb 5, 202628.9829.5527.9328.1528.15-6.63%119,090
Feb 4, 202631.6731.6729.2530.1530.15-3.37%103,593
Feb 3, 202630.8631.2530.4131.2031.205.23%128,604
Feb 2, 202629.6029.8529.2529.6529.65-0.37%86,353
Jan 30, 202630.8531.2829.2529.7629.76-8.32%225,662
Jan 29, 202634.2234.2231.3132.4632.46-2.61%423,331
Jan 28, 202633.5033.5032.4733.3333.331.74%198,240
Jan 27, 202632.1032.7631.5832.7632.762.34%133,904
Jan 26, 202634.1234.4631.9132.0132.01-0.96%377,350
Jan 23, 202631.9932.6331.5132.3232.322.57%152,347
Jan 22, 202630.9931.9330.8531.5131.512.37%83,197
Jan 21, 202631.2531.4030.4930.7830.781.38%130,698
Jan 20, 202629.9430.3629.7130.3630.363.23%154,985
Jan 16, 202629.2929.5028.7629.4129.41-0.07%62,801
Jan 15, 202629.5029.5529.0429.4329.43-0.17%49,393
Jan 14, 202629.1529.6828.7329.4829.482.54%75,375
Jan 13, 202629.1429.1528.5228.7528.750.14%238,182
Jan 12, 202628.3628.7628.0028.7128.713.95%96,941
Jan 9, 202627.5727.9027.5327.6227.621.13%33,992
Jan 8, 202627.3227.3926.9027.3127.31-0.72%51,444
Jan 7, 202627.6027.6027.0327.5127.51-1.34%65,985
Jan 6, 202627.5027.9827.4627.8827.883.11%81,883
Jan 5, 202626.8927.1926.7827.0427.043.64%104,130
Jan 2, 202626.5226.5225.6326.0926.093.24%65,694
Dec 31, 202525.6125.6125.2125.2725.27-1.35%37,835
Dec 30, 202526.5126.5125.4325.6225.621.37%35,754
Dec 29, 202525.5225.6325.1025.2725.27-4.57%35,407
Dec 26, 202526.3726.5125.7726.4826.483.33%30,552
Dec 24, 202526.0326.0325.5025.6325.63-0.90%19,968
Dec 23, 202526.0126.0125.6525.8625.860.40%51,687
Dec 22, 202525.6025.8825.3925.7625.763.56%43,574
Dec 19, 202524.7525.1124.5824.8724.873.14%25,540
Dec 18, 202524.2124.4323.9024.1224.12-0.39%49,008
Dec 17, 202524.6024.6824.2124.2123.96-0.41%15,152
Dec 16, 202524.7524.7523.9724.3124.060.10%26,235
Dec 15, 202525.7025.7024.1624.2924.03-1.40%43,305
Dec 12, 202525.2525.3324.1724.6324.37-2.24%37,078
Dec 11, 202524.5225.2524.5225.2024.932.72%12,575
Dec 10, 202524.3624.5523.9724.5324.271.69%7,670
Dec 9, 202523.8624.2423.7224.1223.871.78%17,694
Dec 8, 202524.3324.3323.7023.7023.45-1.70%10,326
Dec 5, 202524.5024.5124.0924.1123.86-0.70%19,654
Dec 4, 202523.8324.3123.7924.2824.030.46%24,160
Dec 3, 202524.0124.1823.7824.1723.922.50%22,217
Dec 2, 202524.0424.0423.2123.5823.34-0.46%10,661
Dec 1, 202523.7124.0423.1423.6923.44-1.00%27,310
Nov 28, 202523.1724.0923.1723.9323.683.32%21,022
Nov 26, 202522.5323.1622.5323.1622.924.33%12,736
Nov 25, 202522.0022.3321.7022.2021.971.84%7,252