Skip to main content
Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
28.30
-0.66 (-2.28%)
Mar 6, 2026, 12:43 PM EST - Market open

METL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3028.7427.9028.30--2.28%30,955
Mar 5, 202630.0830.0828.4828.9628.96-5.20%53,304
Mar 4, 202630.2230.5729.8830.5530.552.38%105,500
Mar 3, 202630.6530.6528.9229.8429.84-7.53%119,484
Mar 2, 202632.0332.4031.4132.2732.270.02%43,963
Feb 27, 202632.4932.4931.7032.2632.261.07%45,468
Feb 26, 202631.9031.9430.8831.9231.920.23%100,023
Feb 25, 202632.4032.4131.7731.8531.851.50%121,136
Feb 24, 202630.5831.4830.5431.3831.382.59%37,710
Feb 23, 202630.3830.7630.2030.5930.590.60%39,799
Feb 20, 202629.9030.4329.8030.4130.411.62%36,132
Feb 19, 202629.4529.9629.3129.9229.920.45%57,400
Feb 18, 202629.3030.0529.3029.7929.792.32%21,227
Feb 17, 202628.6529.1428.0129.1129.11-2.12%73,945
Feb 13, 202629.2129.9229.0029.7429.741.64%77,785
Feb 12, 202630.9930.9929.2029.2629.26-5.16%70,568
Feb 11, 202630.8631.0029.8930.8530.852.02%122,372
Feb 10, 202629.9430.3829.9430.2430.24-0.69%39,652
Feb 9, 202630.4230.4529.4930.4530.453.78%155,060
Feb 6, 202628.3629.3528.3629.3429.344.23%75,395
Feb 5, 202628.9829.5527.9328.1528.15-6.63%119,101
Feb 4, 202631.6731.6729.2530.1530.15-3.37%103,593
Feb 3, 202630.8631.2530.4131.2031.205.23%128,604
Feb 2, 202629.6029.8529.2529.6529.65-0.37%86,353
Jan 30, 202630.8531.2829.2529.7629.76-8.32%225,662
Jan 29, 202634.2234.2231.3132.4632.46-2.61%423,331
Jan 28, 202633.5033.5032.4733.3333.331.74%198,240
Jan 27, 202632.1032.7631.5832.7632.762.34%133,904
Jan 26, 202634.1234.4631.9132.0132.01-0.96%377,350
Jan 23, 202631.9932.6331.5132.3232.322.57%152,347
Jan 22, 202630.9931.9330.8531.5131.512.37%83,197
Jan 21, 202631.2531.4030.4930.7830.781.38%130,698
Jan 20, 202629.9430.3629.7130.3630.363.23%154,985
Jan 16, 202629.2929.5028.7629.4129.41-0.07%62,801
Jan 15, 202629.5029.5529.0429.4329.43-0.17%49,393
Jan 14, 202629.1529.6828.7329.4829.482.54%75,375
Jan 13, 202629.1429.1528.5228.7528.750.14%238,182
Jan 12, 202628.3628.7628.0028.7128.713.95%96,941
Jan 9, 202627.5727.9027.5327.6227.621.13%33,992
Jan 8, 202627.3227.3926.9027.3127.31-0.72%51,444
Jan 7, 202627.6027.6027.0327.5127.51-1.34%65,985
Jan 6, 202627.5027.9827.4627.8827.883.11%81,883
Jan 5, 202626.8927.1926.7827.0427.043.64%104,130
Jan 2, 202626.5226.5225.6326.0926.093.24%65,694
Dec 31, 202525.6125.6125.2125.2725.27-1.35%37,835
Dec 30, 202526.5126.5125.4325.6225.621.37%35,754
Dec 29, 202525.5225.6325.1025.2725.27-4.57%35,407
Dec 26, 202526.3726.5125.7726.4826.483.33%30,552
Dec 24, 202526.0326.0325.5025.6325.63-0.90%19,968
Dec 23, 202526.0126.0125.6525.8625.860.40%51,687
Dec 22, 202525.6025.8825.3925.7625.763.56%43,574
Dec 19, 202524.7525.1124.5824.8724.873.14%25,540
Dec 18, 202524.2124.4323.9024.1224.12-0.39%49,008
Dec 17, 202524.6024.6824.2124.2123.96-0.41%15,152
Dec 16, 202524.7524.7523.9724.3124.060.10%26,235
Dec 15, 202525.7025.7024.1624.2924.03-1.40%43,305
Dec 12, 202525.2525.3324.1724.6324.37-2.24%37,078
Dec 11, 202524.5225.2524.5225.2024.932.72%12,575
Dec 10, 202524.3624.5523.9724.5324.271.69%7,670
Dec 9, 202523.8624.2423.7224.1223.871.78%17,694
Dec 8, 202524.3324.3323.7023.7023.45-1.70%10,326
Dec 5, 202524.5024.5124.0924.1123.86-0.70%19,654
Dec 4, 202523.8324.3123.7924.2824.030.46%24,160
Dec 3, 202524.0124.1823.7824.1723.922.50%22,217
Dec 2, 202524.0424.0423.2123.5823.34-0.46%10,661
Dec 1, 202523.7124.0423.1423.6923.44-1.00%27,310
Nov 28, 202523.1724.0923.1723.9323.683.32%21,022
Nov 26, 202522.5323.1622.5323.1622.924.33%12,736
Nov 25, 202522.0022.3321.7022.2021.971.84%7,252
Nov 24, 202521.2121.8021.1221.8021.574.09%12,658
Nov 21, 202521.0521.0520.4620.9420.72-0.34%18,585
Nov 20, 202522.4822.4821.0121.0120.79-4.92%13,533
Nov 19, 202522.0722.3321.8622.1021.872.37%15,175
Nov 18, 202521.6021.7221.2621.5921.360.40%9,138
Nov 17, 202521.5021.9021.3821.5021.28-1.03%8,288
Nov 14, 202521.3121.8221.0021.7321.50-0.14%19,470
Nov 13, 202522.4422.4821.6921.7621.53-3.03%14,261
Nov 12, 202522.1022.5822.1022.4422.202.13%14,451
Nov 11, 202522.2822.2821.7921.9721.74-1.40%11,519
Nov 10, 202521.7022.3521.7022.2822.054.85%20,387
Nov 7, 202520.9021.2820.6021.2521.031.24%19,904
Nov 6, 202521.4021.4020.9020.9920.77-2.10%30,336
Nov 5, 202521.1221.4421.1121.4421.221.56%13,133
Nov 4, 202521.7321.7321.1121.1120.89-4.57%34,398
Nov 3, 202522.5722.5722.0322.1221.89-2.99%24,633
Oct 31, 202522.8822.9122.5722.8022.57-0.63%9,723
Oct 30, 202522.9323.0022.5222.9522.710.11%30,928
Oct 29, 202522.8223.1822.6522.9222.681.91%46,676
Oct 28, 202521.6222.5521.6222.4922.263.64%24,414
Oct 27, 202522.1022.1021.4321.7021.48-2.41%54,537
Oct 24, 202522.1622.3822.0022.2422.000.82%32,530
Oct 23, 202522.0122.2121.9722.0621.831.40%74,781
Oct 22, 202521.5321.8221.2521.7521.52-0.46%65,819
Oct 21, 202522.9722.9721.8021.8521.62-7.02%54,422
Oct 20, 202523.2223.6223.1323.5023.262.66%172,751
Oct 17, 202523.5923.7022.6822.8922.65-6.69%106,059
Oct 16, 202524.6924.6923.9524.5324.280.37%56,894
Oct 15, 202524.1624.6023.9524.4424.191.45%82,185
Oct 14, 202524.2324.3723.0224.0923.84-0.58%69,826
Oct 13, 202523.2524.2723.2524.2323.986.74%53,993