Skip to main content
logo
Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
23.95
-0.05 (-0.21%)
At close: Jul 17, 2026, 4:00 PM EDT
23.92
-0.03 (-0.12%)
After-hours: Jul 17, 2026, 4:15 PM EDT

METL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.6024.0623.3023.9523.95-0.21%13,077
Jul 16, 202624.5124.5123.9424.0024.00-3.81%23,683
Jul 15, 202625.1725.4524.5924.9524.95-1.19%9,004
Jul 14, 202625.2725.3925.1125.2525.253.23%9,925
Jul 13, 202624.8724.8924.4024.4624.46-2.92%9,003
Jul 10, 202625.3825.3825.0225.2025.200.93%4,592
Jul 9, 202624.7225.1324.7224.9624.962.10%10,187
Jul 8, 202624.3424.6323.9724.4524.45-1.05%74,256
Jul 7, 202625.3625.3624.7024.7124.71-3.96%12,802
Jul 6, 202625.8226.0025.5625.7325.730.33%11,354
Jul 2, 202626.0826.4825.4025.6525.650.93%10,768
Jul 1, 202625.8026.0325.4125.4125.41-1.21%6,623
Jun 30, 202625.4525.8125.4525.7225.720.92%5,527
Jun 29, 202625.8725.8725.2325.4925.49-1.12%22,483
Jun 26, 202625.5426.1225.5425.7725.77-0.09%17,972
Jun 25, 202625.9126.1425.7525.8025.800.60%8,708
Jun 24, 202626.0726.2325.4825.6425.64-3.75%53,408
Jun 23, 202627.0227.0726.6126.6426.64-4.31%8,414
Jun 22, 202627.5627.9527.4327.8427.84-0.70%50,024
Jun 18, 202628.8728.8727.8728.0428.04-1.33%12,264
Jun 17, 202629.3129.5428.4228.4228.42-2.01%10,548
Jun 16, 202629.1529.3228.8629.0029.000.20%7,244
Jun 15, 202629.2529.6028.9228.9428.942.66%88,848
Jun 12, 202627.2628.4227.2628.1928.193.12%44,268
Jun 11, 202625.9027.3425.9027.3427.346.33%140,997
Jun 10, 202626.1326.6625.6325.7125.71-3.38%57,302
Jun 9, 202627.3727.6525.8026.6126.61-2.06%31,512
Jun 8, 202627.4827.5527.1727.1727.170.05%9,593
Jun 5, 202629.3429.3427.1127.1627.16-8.79%34,066
Jun 4, 202629.6529.9429.6229.7829.78-0.44%5,565
Jun 3, 202631.1131.1129.8429.9129.91-3.81%14,931
Jun 2, 202630.6431.1230.3931.0931.092.94%11,391
Jun 1, 202629.7030.3229.5030.2030.200.54%17,292
May 29, 202629.7230.1429.5330.0430.040.64%9,726
May 28, 202628.8329.8828.7629.8529.852.27%16,881
May 27, 202629.2329.3628.8029.1929.190.21%13,865
May 26, 202628.7629.1528.5729.1329.133.50%17,965
May 22, 202628.0628.3227.8028.1428.140.49%17,632
May 21, 202627.7028.2127.6028.0028.000.34%21,688
May 20, 202627.2427.9127.1927.9127.913.00%24,613
May 19, 202627.7227.7226.9327.1027.10-3.11%17,750
May 18, 202629.0029.0027.8527.9727.97-2.09%27,310
May 15, 202629.3029.3028.4028.5628.56-5.28%15,517
May 14, 202631.0531.0529.7730.1630.16-3.02%44,502
May 13, 202631.3531.3530.6331.1031.10-0.75%21,913
May 12, 202630.8331.3730.0931.3331.330.22%22,083
May 11, 202630.6031.4130.6031.2631.263.58%21,566
May 8, 202630.3230.3730.0430.1830.181.08%27,470
May 7, 202631.0231.1129.8529.8629.86-1.06%30,307
May 6, 202629.7630.2029.6130.1830.185.88%15,344