Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
21.79
+0.14 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
21.93
+0.14 (0.64%)
After-hours: Sep 26, 2025, 6:16 PM EDT
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.75 | 21.86 | 21.64 | 21.79 | 21.79 | 0.65% | 38,334 |
| Sep 25, 2025 | 21.51 | 21.68 | 21.25 | 21.65 | 21.65 | 0.82% | 62,136 |
| Sep 24, 2025 | 21.78 | 21.97 | 21.43 | 21.47 | 21.47 | -0.21% | 43,505 |
| Sep 23, 2025 | 21.77 | 21.84 | 21.40 | 21.52 | 21.52 | -0.19% | 56,390 |
| Sep 22, 2025 | 21.45 | 21.61 | 20.98 | 21.56 | 21.56 | 3.01% | 94,800 |
| Sep 19, 2025 | 20.53 | 21.01 | 20.46 | 20.93 | 20.93 | 2.42% | 36,729 |
| Sep 18, 2025 | 20.51 | 20.51 | 20.15 | 20.44 | 20.44 | 0.21% | 28,278 |
| Sep 17, 2025 | 20.72 | 20.72 | 20.20 | 20.39 | 20.39 | -0.73% | 31,827 |
| Sep 16, 2025 | 21.10 | 21.10 | 20.48 | 20.54 | 20.54 | -1.35% | 375,024 |
| Sep 15, 2025 | 20.15 | 20.83 | 20.15 | 20.82 | 20.82 | 3.64% | 57,614 |
| Sep 12, 2025 | 20.40 | 20.40 | 20.02 | 20.09 | 20.09 | -0.97% | 124,672 |
| Sep 11, 2025 | 20.13 | 20.38 | 20.10 | 20.29 | 20.29 | 0.93% | 92,127 |