Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
27.17
+0.01 (0.04%)
At close: Jun 8, 2026, 4:00 PM EDT
26.63
-0.54 (-1.99%)
After-hours: Jun 8, 2026, 4:36 PM EDT
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 27.48 | 27.55 | 27.17 | 27.17 | 27.17 | 0.05% | 9,593 |
| Jun 5, 2026 | 29.34 | 29.34 | 27.11 | 27.16 | 27.16 | -8.79% | 34,066 |
| Jun 4, 2026 | 29.65 | 29.94 | 29.62 | 29.78 | 29.78 | -0.44% | 5,565 |
| Jun 3, 2026 | 31.11 | 31.11 | 29.84 | 29.91 | 29.91 | -3.81% | 14,931 |
| Jun 2, 2026 | 30.64 | 31.12 | 30.39 | 31.09 | 31.09 | 2.94% | 11,391 |
| Jun 1, 2026 | 29.70 | 30.32 | 29.50 | 30.20 | 30.20 | 0.54% | 17,292 |
| May 29, 2026 | 29.72 | 30.14 | 29.53 | 30.04 | 30.04 | 0.64% | 9,726 |
| May 28, 2026 | 28.83 | 29.88 | 28.76 | 29.85 | 29.85 | 2.27% | 16,881 |
| May 27, 2026 | 29.23 | 29.36 | 28.80 | 29.19 | 29.19 | 0.21% | 13,865 |
| May 26, 2026 | 28.76 | 29.15 | 28.57 | 29.13 | 29.13 | 3.50% | 17,965 |
| May 22, 2026 | 28.06 | 28.32 | 27.80 | 28.14 | 28.14 | 0.49% | 17,632 |
| May 21, 2026 | 27.70 | 28.21 | 27.60 | 28.00 | 28.00 | 0.34% | 21,688 |
| May 20, 2026 | 27.24 | 27.91 | 27.19 | 27.91 | 27.91 | 3.00% | 24,613 |
| May 19, 2026 | 27.72 | 27.72 | 26.93 | 27.10 | 27.10 | -3.11% | 17,750 |
| May 18, 2026 | 29.00 | 29.00 | 27.85 | 27.97 | 27.97 | -2.09% | 27,310 |
| May 15, 2026 | 29.30 | 29.30 | 28.40 | 28.56 | 28.56 | -5.28% | 15,517 |
| May 14, 2026 | 31.05 | 31.05 | 29.77 | 30.16 | 30.16 | -3.02% | 44,502 |
| May 13, 2026 | 31.35 | 31.35 | 30.63 | 31.10 | 31.10 | -0.75% | 21,913 |
| May 12, 2026 | 30.83 | 31.37 | 30.09 | 31.33 | 31.33 | 0.22% | 22,083 |
| May 11, 2026 | 30.60 | 31.41 | 30.60 | 31.26 | 31.26 | 3.58% | 21,566 |
| May 8, 2026 | 30.32 | 30.37 | 30.04 | 30.18 | 30.18 | 1.08% | 27,470 |
| May 7, 2026 | 31.02 | 31.11 | 29.85 | 29.86 | 29.86 | -1.06% | 30,307 |
| May 6, 2026 | 29.76 | 30.20 | 29.61 | 30.18 | 30.18 | 5.88% | 15,344 |
| May 5, 2026 | 28.45 | 28.74 | 28.44 | 28.50 | 28.50 | 0.75% | 11,666 |
| May 4, 2026 | 29.03 | 29.03 | 28.28 | 28.29 | 28.29 | -1.92% | 15,490 |
| May 1, 2026 | 29.26 | 29.26 | 28.66 | 28.85 | 28.84 | -0.59% | 9,317 |
| Apr 30, 2026 | 28.66 | 29.02 | 28.42 | 29.02 | 29.02 | 3.54% | 12,193 |
| Apr 29, 2026 | 28.35 | 28.35 | 27.96 | 28.03 | 28.03 | -1.69% | 11,973 |
| 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 | -4.29% | 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 | -1.76% | 24,916 |
| Mar 27, 2026 | 25.10 | 26.06 | 25.10 | 25.71 | 25.71 | 1.69% | 31,872 |