Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
28.03
-0.48 (-1.69%)
At close: Apr 29, 2026, 4:00 PM EDT
28.05
+0.02 (0.09%)
After-hours: Apr 29, 2026, 4:15 PM EDT
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.78% | 11,953 |
| Apr 28, 2026 | 29.25 | 29.25 | 28.29 | 28.51 | 28.51 | -3.08% | 29,403 |
| Apr 27, 2026 | 29.23 | 29.43 | 28.85 | 29.41 | 29.41 | 1.32% | 21,649 |
| Apr 24, 2026 | 29.42 | 29.42 | 28.78 | 29.03 | 29.03 | -0.36% | 15,675 |
| Apr 23, 2026 | 29.91 | 29.92 | 28.63 | 29.13 | 29.13 | -4.45% | 31,993 |
| Apr 22, 2026 | 29.84 | 30.49 | 29.59 | 30.49 | 30.49 | 4.75% | 11,670 |
| Apr 21, 2026 | 30.34 | 30.34 | 29.11 | 29.11 | 29.11 | -4.28% | 19,759 |
| Apr 20, 2026 | 29.73 | 30.44 | 29.60 | 30.41 | 30.41 | -0.16% | 26,828 |
| Apr 17, 2026 | 30.89 | 31.10 | 30.31 | 30.46 | 30.46 | 0.86% | 81,503 |
| Apr 16, 2026 | 30.09 | 30.21 | 29.79 | 30.20 | 30.20 | 1.50% | 21,279 |
| Apr 15, 2026 | 29.78 | 30.07 | 29.50 | 29.75 | 29.75 | -0.79% | 39,022 |
| Apr 14, 2026 | 29.93 | 29.99 | 29.35 | 29.99 | 29.99 | 1.67% | 27,194 |
| Apr 13, 2026 | 28.25 | 29.56 | 28.25 | 29.50 | 29.50 | 2.38% | 64,894 |
| Apr 10, 2026 | 28.98 | 29.12 | 28.68 | 28.81 | 28.81 | 1.08% | 34,746 |
| Apr 9, 2026 | 28.61 | 28.80 | 28.22 | 28.51 | 28.51 | -0.08% | 25,351 |
| Apr 8, 2026 | 28.69 | 29.03 | 28.24 | 28.53 | 28.53 | 5.42% | 70,978 |
| Apr 7, 2026 | 27.14 | 27.14 | 26.71 | 27.06 | 27.06 | -0.49% | 19,158 |
| Apr 6, 2026 | 27.70 | 27.70 | 27.02 | 27.20 | 27.20 | -0.58% | 57,340 |
| Apr 2, 2026 | 26.24 | 27.50 | 26.24 | 27.36 | 27.36 | -0.55% | 23,538 |
| Apr 1, 2026 | 27.54 | 27.90 | 27.35 | 27.51 | 27.51 | 2.29% | 69,002 |
| Mar 31, 2026 | 26.09 | 26.89 | 26.06 | 26.89 | 26.89 | 6.47% | 88,510 |
| Mar 30, 2026 | 26.00 | 26.17 | 25.21 | 25.26 | 25.26 | -1.75% | 24,916 |
| Mar 27, 2026 | 25.10 | 26.06 | 25.10 | 25.71 | 25.71 | 1.69% | 31,872 |
| Mar 26, 2026 | 25.84 | 26.19 | 25.19 | 25.28 | 25.28 | -4.78% | 52,323 |
| Mar 25, 2026 | 26.73 | 26.89 | 26.47 | 26.55 | 26.55 | 3.09% | 11,985 |
| Mar 24, 2026 | 25.17 | 25.86 | 24.86 | 25.75 | 25.75 | 1.57% | 16,296 |
| Mar 23, 2026 | 24.65 | 25.80 | 24.63 | 25.36 | 25.36 | 4.77% | 135,155 |
| Mar 20, 2026 | 25.25 | 25.37 | 24.03 | 24.20 | 24.20 | -4.16% | 52,759 |
| Mar 19, 2026 | 25.19 | 25.39 | 24.16 | 25.25 | 25.25 | -3.89% | 87,076 |
| Mar 18, 2026 | 27.01 | 27.10 | 26.25 | 26.27 | 26.27 | -4.23% | 64,668 |
| 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 |