Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
25.25
-1.02 (-3.88%)
At close: Mar 19, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:29 PM EDT
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 25.19 | 25.39 | 24.16 | 25.25 | 25.25 | -3.89% | 86,674 |
| Mar 18, 2026 | 27.01 | 27.10 | 26.25 | 26.27 | 26.27 | -4.23% | 64,648 |
| Mar 17, 2026 | 27.44 | 27.88 | 27.28 | 27.43 | 27.43 | -0.05% | 23,782 |
| Mar 16, 2026 | 27.39 | 27.86 | 26.97 | 27.45 | 27.45 | 0.88% | 27,435 |
| Mar 13, 2026 | 28.29 | 28.55 | 27.12 | 27.21 | 27.21 | -4.29% | 76,717 |
| Mar 12, 2026 | 29.04 | 29.24 | 28.27 | 28.43 | 28.43 | -1.97% | 110,847 |
| Mar 11, 2026 | 29.47 | 29.55 | 28.80 | 29.00 | 29.00 | -1.76% | 33,224 |
| Mar 10, 2026 | 29.29 | 30.01 | 29.20 | 29.52 | 29.52 | 3.18% | 49,132 |
| Mar 9, 2026 | 27.30 | 28.69 | 26.95 | 28.61 | 28.61 | 1.23% | 155,425 |
| Mar 6, 2026 | 28.30 | 28.74 | 27.90 | 28.26 | 28.26 | -2.41% | 43,762 |
| Mar 5, 2026 | 30.08 | 30.08 | 28.48 | 28.96 | 28.96 | -5.20% | 53,304 |
| Mar 4, 2026 | 30.22 | 30.57 | 29.88 | 30.55 | 30.55 | 2.38% | 105,505 |
| Mar 3, 2026 | 30.65 | 30.65 | 28.92 | 29.84 | 29.84 | -7.53% | 119,486 |
| Mar 2, 2026 | 32.03 | 32.40 | 31.41 | 32.27 | 32.27 | 0.02% | 43,971 |
| Feb 27, 2026 | 32.49 | 32.49 | 31.70 | 32.26 | 32.26 | 1.07% | 45,468 |
| Feb 26, 2026 | 31.90 | 31.94 | 30.88 | 31.92 | 31.92 | 0.23% | 100,023 |
| Feb 25, 2026 | 32.40 | 32.41 | 31.77 | 31.85 | 31.85 | 1.50% | 121,136 |
| Feb 24, 2026 | 30.58 | 31.48 | 30.54 | 31.38 | 31.38 | 2.59% | 37,710 |
| Feb 23, 2026 | 30.38 | 30.76 | 30.20 | 30.59 | 30.59 | 0.60% | 39,799 |
| Feb 20, 2026 | 29.90 | 30.43 | 29.80 | 30.41 | 30.41 | 1.62% | 36,132 |
| Feb 19, 2026 | 29.45 | 29.96 | 29.31 | 29.92 | 29.92 | 0.45% | 57,400 |
| Feb 18, 2026 | 29.30 | 30.05 | 29.30 | 29.79 | 29.79 | 2.32% | 21,227 |
| Feb 17, 2026 | 28.65 | 29.14 | 28.01 | 29.11 | 29.11 | -2.12% | 73,945 |
| Feb 13, 2026 | 29.21 | 29.92 | 29.00 | 29.74 | 29.74 | 1.64% | 77,785 |
| Feb 12, 2026 | 30.99 | 30.99 | 29.20 | 29.26 | 29.26 | -5.16% | 70,568 |
| Feb 11, 2026 | 30.86 | 31.00 | 29.89 | 30.85 | 30.85 | 2.02% | 122,372 |
| Feb 10, 2026 | 29.94 | 30.38 | 29.94 | 30.24 | 30.24 | -0.69% | 39,652 |
| Feb 9, 2026 | 30.42 | 30.45 | 29.49 | 30.45 | 30.45 | 3.78% | 155,060 |
| Feb 6, 2026 | 28.36 | 29.35 | 28.36 | 29.34 | 29.34 | 4.23% | 75,395 |
| Feb 5, 2026 | 28.98 | 29.55 | 27.93 | 28.15 | 28.15 | -6.63% | 119,101 |
| Feb 4, 2026 | 31.67 | 31.67 | 29.25 | 30.15 | 30.15 | -3.37% | 103,593 |
| Feb 3, 2026 | 30.86 | 31.25 | 30.41 | 31.20 | 31.20 | 5.23% | 128,604 |
| Feb 2, 2026 | 29.60 | 29.85 | 29.25 | 29.65 | 29.65 | -0.37% | 86,353 |
| Jan 30, 2026 | 30.85 | 31.28 | 29.25 | 29.76 | 29.76 | -8.32% | 225,662 |
| Jan 29, 2026 | 34.22 | 34.22 | 31.31 | 32.46 | 32.46 | -2.61% | 423,331 |
| Jan 28, 2026 | 33.50 | 33.50 | 32.47 | 33.33 | 33.33 | 1.74% | 198,240 |
| Jan 27, 2026 | 32.10 | 32.76 | 31.58 | 32.76 | 32.76 | 2.34% | 133,904 |
| Jan 26, 2026 | 34.12 | 34.46 | 31.91 | 32.01 | 32.01 | -0.96% | 377,350 |
| Jan 23, 2026 | 31.99 | 32.63 | 31.51 | 32.32 | 32.32 | 2.57% | 152,347 |
| Jan 22, 2026 | 30.99 | 31.93 | 30.85 | 31.51 | 31.51 | 2.37% | 83,197 |
| Jan 21, 2026 | 31.25 | 31.40 | 30.49 | 30.78 | 30.78 | 1.38% | 130,698 |
| Jan 20, 2026 | 29.94 | 30.36 | 29.71 | 30.36 | 30.36 | 3.23% | 154,985 |
| Jan 16, 2026 | 29.29 | 29.50 | 28.76 | 29.41 | 29.41 | -0.07% | 62,801 |
| Jan 15, 2026 | 29.50 | 29.55 | 29.04 | 29.43 | 29.43 | -0.17% | 49,393 |
| Jan 14, 2026 | 29.15 | 29.68 | 28.73 | 29.48 | 29.48 | 2.54% | 75,375 |
| Jan 13, 2026 | 29.14 | 29.15 | 28.52 | 28.75 | 28.75 | 0.14% | 238,182 |
| Jan 12, 2026 | 28.36 | 28.76 | 28.00 | 28.71 | 28.71 | 3.95% | 96,941 |
| Jan 9, 2026 | 27.57 | 27.90 | 27.53 | 27.62 | 27.62 | 1.13% | 33,992 |
| Jan 8, 2026 | 27.32 | 27.39 | 26.90 | 27.31 | 27.31 | -0.72% | 51,444 |
| Jan 7, 2026 | 27.60 | 27.60 | 27.03 | 27.51 | 27.51 | -1.34% | 65,985 |