Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
23.27
+1.15 (5.18%)
At close: Oct 27, 2026, 4:00 PM EDT
23.22
-0.05 (-0.19%)
After-hours: Oct 27, 2026, 7:30 PM EDT
METL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 22.76 | 23.27 | 22.65 | 23.27 | 23.27 | 5.20% | 27,871 |
| Oct 26, 2026 | 21.98 | 22.20 | 21.81 | 22.12 | 22.12 | 0.90% | 22,003 |
| Oct 23, 2026 | 21.74 | 22.14 | 21.62 | 21.92 | 21.92 | -1.00% | 81,440 |
| Oct 22, 2026 | 22.89 | 22.89 | 22.03 | 22.14 | 22.14 | -5.02% | 18,374 |
| Oct 21, 2026 | 23.26 | 23.41 | 23.17 | 23.31 | 23.31 | 0.11% | 9,397 |
| Oct 20, 2026 | 23.18 | 23.66 | 23.18 | 23.29 | 23.29 | -0.36% | 15,162 |
| Oct 19, 2026 | 23.72 | 23.72 | 23.28 | 23.37 | 23.37 | -0.16% | 5,764 |
| Oct 16, 2026 | 24.74 | 24.74 | 23.33 | 23.41 | 23.41 | -0.83% | 15,998 |
| Oct 15, 2026 | 23.00 | 23.65 | 23.00 | 23.60 | 23.60 | 1.45% | 12,826 |
| Oct 14, 2026 | 24.00 | 24.00 | 23.08 | 23.26 | 23.26 | -4.44% | 32,348 |
| Oct 13, 2026 | 24.40 | 24.40 | 24.24 | 24.34 | 24.34 | -2.00% | 9,532 |
| Oct 12, 2026 | 24.97 | 25.00 | 24.84 | 24.84 | 24.84 | -1.29% | 3,162 |
| Oct 9, 2026 | 24.69 | 25.31 | 24.69 | 25.17 | 25.17 | 1.82% | 4,347 |
| Oct 8, 2026 | 24.94 | 24.97 | 24.54 | 24.72 | 24.71 | -1.50% | 19,453 |
| Oct 7, 2026 | 25.19 | 25.33 | 25.09 | 25.09 | 25.09 | -3.09% | 3,518 |
| Oct 6, 2026 | 25.70 | 26.08 | 25.70 | 25.89 | 25.89 | 0.60% | 12,425 |
| Oct 5, 2026 | 25.71 | 25.82 | 25.34 | 25.73 | 25.73 | 0.58% | 7,607 |
| Oct 2, 2026 | 25.63 | 25.82 | 25.44 | 25.59 | 25.59 | 1.83% | 9,617 |
| Oct 1, 2026 | 25.32 | 25.32 | 24.95 | 25.13 | 25.13 | -1.36% | 7,375 |
| Sep 30, 2026 | 25.92 | 25.95 | 25.47 | 25.47 | 25.47 | -0.98% | 7,228 |
| Sep 29, 2026 | 26.12 | 26.12 | 25.48 | 25.73 | 25.73 | -0.10% | 9,458 |
| Sep 28, 2026 | 25.65 | 25.85 | 25.56 | 25.75 | 25.75 | -2.24% | 5,358 |
| Sep 25, 2026 | 26.17 | 26.35 | 26.14 | 26.34 | 26.34 | 0.05% | 4,372 |
| Sep 24, 2026 | 26.40 | 26.44 | 26.17 | 26.33 | 26.33 | -1.44% | 7,849 |
| Sep 23, 2026 | 27.09 | 27.09 | 26.70 | 26.71 | 26.71 | -3.85% | 8,034 |
| Sep 22, 2026 | 27.08 | 27.86 | 27.08 | 27.78 | 27.78 | 2.83% | 19,353 |
| Sep 21, 2026 | 27.37 | 27.37 | 26.81 | 27.02 | 27.02 | 0.61% | 14,127 |
| Sep 18, 2026 | 26.97 | 26.97 | 26.68 | 26.85 | 26.85 | -0.81% | 26,971 |
| Sep 17, 2026 | 26.62 | 27.07 | 26.62 | 27.07 | 27.07 | 3.95% | 8,029 |
| Sep 16, 2026 | 26.35 | 26.49 | 25.65 | 26.04 | 26.04 | -0.68% | 12,743 |
| Sep 15, 2026 | 26.81 | 26.81 | 26.08 | 26.22 | 26.22 | -1.29% | 7,957 |
| Sep 14, 2026 | 26.92 | 26.92 | 26.16 | 26.56 | 26.56 | -3.02% | 50,024 |
| Sep 11, 2026 | 27.86 | 27.86 | 27.38 | 27.39 | 27.39 | -2.11% | 14,634 |
| Sep 10, 2026 | 28.58 | 28.58 | 27.95 | 27.98 | 27.98 | -4.01% | 11,267 |
| Sep 9, 2026 | 29.25 | 29.32 | 29.05 | 29.15 | 29.15 | -0.31% | 6,595 |
| Sep 8, 2026 | 28.95 | 29.44 | 28.95 | 29.24 | 29.24 | 2.40% | 24,428 |
| Sep 4, 2026 | 28.48 | 28.63 | 28.48 | 28.56 | 28.56 | -0.86% | 2,720 |
| Sep 3, 2026 | 29.26 | 29.26 | 28.50 | 28.80 | 28.80 | 1.13% | 11,330 |
| Sep 2, 2026 | 27.97 | 28.63 | 27.97 | 28.48 | 28.48 | 2.17% | 3,409 |
| Sep 1, 2026 | 28.10 | 28.44 | 27.44 | 27.88 | 27.88 | -3.26% | 13,104 |
| Aug 31, 2026 | 29.01 | 29.01 | 28.73 | 28.81 | 28.81 | -1.00% | 13,536 |
| Aug 28, 2026 | 29.62 | 30.13 | 28.92 | 29.11 | 29.10 | -3.19% | 16,692 |
| Aug 27, 2026 | 29.74 | 30.06 | 29.72 | 30.06 | 30.06 | 1.12% | 10,526 |
| Aug 26, 2026 | 29.97 | 30.09 | 29.62 | 29.73 | 29.73 | -0.93% | 10,406 |
| Aug 25, 2026 | 29.04 | 30.09 | 29.04 | 30.01 | 30.01 | 2.60% | 35,803 |
| Aug 24, 2026 | 29.37 | 29.57 | 29.09 | 29.25 | 29.25 | 0.01% | 16,344 |
| Aug 21, 2026 | 28.59 | 29.25 | 28.59 | 29.25 | 29.25 | 5.32% | 49,452 |
| Aug 20, 2026 | 27.57 | 27.82 | 27.54 | 27.77 | 27.77 | -0.29% | 8,978 |
| Aug 19, 2026 | 27.76 | 28.17 | 27.76 | 27.85 | 27.85 | 2.22% | 6,996 |
| Aug 18, 2026 | 27.76 | 27.76 | 27.06 | 27.24 | 27.24 | -2.63% | 24,347 |