Skip to main content
Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
28.51
-0.90 (-3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
28.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

METL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2529.2528.2928.5128.51-3.05%29,403
Apr 27, 202629.2329.4328.8529.4129.411.32%21,649
Apr 24, 202629.4229.4228.7829.0329.03-0.36%15,675
Apr 23, 202629.9129.9228.6329.1329.13-4.45%31,993
Apr 22, 202629.8430.4929.5930.4930.494.75%11,670
Apr 21, 202630.3430.3429.1129.1129.11-4.28%19,759
Apr 20, 202629.7330.4429.6030.4130.41-0.16%26,828
Apr 17, 202630.8931.1030.3130.4630.460.86%81,503
Apr 16, 202630.0930.2129.7930.2030.201.50%21,279
Apr 15, 202629.7830.0729.5029.7529.75-0.79%39,022
Apr 14, 202629.9329.9929.3529.9929.991.67%27,194
Apr 13, 202628.2529.5628.2529.5029.502.38%64,894
Apr 10, 202628.9829.1228.6828.8128.811.08%34,746
Apr 9, 202628.6128.8028.2228.5128.51-0.08%25,351
Apr 8, 202628.6929.0328.2428.5328.535.42%70,978
Apr 7, 202627.1427.1426.7127.0627.06-0.49%19,158
Apr 6, 202627.7027.7027.0227.2027.20-0.58%57,340
Apr 2, 202626.2427.5026.2427.3627.36-0.55%23,538
Apr 1, 202627.5427.9027.3527.5127.512.29%69,002
Mar 31, 202626.0926.8926.0626.8926.896.47%88,510
Mar 30, 202626.0026.1725.2125.2625.26-1.75%24,916
Mar 27, 202625.1026.0625.1025.7125.711.69%31,872
Mar 26, 202625.8426.1925.1925.2825.28-4.78%52,323
Mar 25, 202626.7326.8926.4726.5526.553.09%11,985
Mar 24, 202625.1725.8624.8625.7525.751.57%16,296
Mar 23, 202624.6525.8024.6325.3625.364.77%135,155
Mar 20, 202625.2525.3724.0324.2024.20-4.16%52,759
Mar 19, 202625.1925.3924.1625.2525.25-3.89%87,076
Mar 18, 202627.0127.1026.2526.2726.27-4.23%64,668
Mar 17, 202627.4427.8827.2827.4327.43-0.05%23,782
Mar 16, 202627.3927.8626.9727.4527.450.88%27,435
Mar 13, 202628.2928.5527.1227.2127.21-4.29%76,717
Mar 12, 202629.0429.2428.2728.4328.43-1.97%110,847
Mar 11, 202629.4729.5528.8029.0029.00-1.76%33,224
Mar 10, 202629.2930.0129.2029.5229.523.18%49,132
Mar 9, 202627.3028.6926.9528.6128.611.23%155,425
Mar 6, 202628.3028.7427.9028.2628.26-2.41%43,762
Mar 5, 202630.0830.0828.4828.9628.96-5.20%53,304
Mar 4, 202630.2230.5729.8830.5530.552.38%105,505
Mar 3, 202630.6530.6528.9229.8429.84-7.53%119,486
Mar 2, 202632.0332.4031.4132.2732.270.02%43,971
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