Sprott Active Metals & Miners ETF (METL) NASDAQ

25.25

-1.0229(-3.89%)

Updated at March 19 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	25.19	25.25	25.25	25.39	24.16	86,674
March 18, 2026	27.01	26.27	26.27	27.1	26.25	64,641
March 17, 2026	27.44	27.43	27.43	27.88	27.28	23,767
March 16, 2026	27.39	27.45	27.45	27.86	26.97	27,433
March 13, 2026	28.48	27.21	27.21	28.55	27.14	76,708
March 12, 2026	29.04	28.43	28.43	29.24	28.27	110,791
March 11, 2026	29.47	29	29	29.55	28.8	33,150
March 10, 2026	29.29	29.52	29.52	30.01	29.2	49,132
March 09, 2026	27.3	28.61	28.61	28.69	26.95	155,425
March 06, 2026	28.3	28.26	28.26	28.74	27.9	43,769
March 05, 2026	30.08	28.96	28.96	30.08	28.48	53,304
March 04, 2026	30.19	30.55	30.55	30.57	29.88	105,477
March 03, 2026	30.65	29.84	29.84	30.65	29.78	119,484
March 02, 2026	32.03	32.27	32.27	32.4	31.41	43,971
February 27, 2026	32.49	32.26	32.26	32.49	31.7	45,468
February 26, 2026	31.9	31.92	31.92	31.94	30.88	100,023
February 25, 2026	32.4	31.85	31.85	32.41	31.77	121,136
February 24, 2026	30.58	31.38	31.38	31.48	30.54	37,710
February 23, 2026	30.38	30.59	30.59	30.76	30.2	39,800
February 20, 2026	29.9	30.41	0	30.43	29.8	36,132
February 19, 2026	29.45	29.92	0	29.96	29.31	57,400
February 18, 2026	29.3	29.79	0	30.05	29.3	21,227
February 17, 2026	28.65	29.11	0	29.14	28.01	73,945
February 13, 2026	29.21	29.74	0	29.92	29	77,800
February 12, 2026	30.99	29.26	0	30.99	29.2	70,600
February 11, 2026	30.86	30.85	0	31	29.89	122,400
February 10, 2026	29.94	30.24	0	30.38	29.94	39,652
February 09, 2026	30.42	30.45	0	30.45	29.49	155,100
February 06, 2026	28.36	29.34	0	29.35	28.36	75,400
February 05, 2026	28.98	28.15	0	29.55	27.93	119,101
February 04, 2026	31.67	30.15	0	31.67	29.25	103,593
February 03, 2026	30.86	31.2	0	31.25	30.41	128,604
February 02, 2026	29.6	29.65	0	29.85	29.25	86,353
January 30, 2026	30.85	29.76	0	31.28	29.25	225,700
January 29, 2026	34.22	32.46	0	34.22	31.31	423,331
January 28, 2026	33.5	33.33	0	33.5	32.47	198,240
January 27, 2026	32.1	32.76	0	32.76	31.58	133,904
January 26, 2026	34.12	32.01	0	34.46	31.91	377,350
January 23, 2026	31.99	32.32	0	32.63	31.51	152,347
January 22, 2026	30.99	31.51	0	31.93	30.85	83,200
January 21, 2026	31.25	30.78	0	31.4	30.49	130,700
January 20, 2026	29.94	30.36	0	30.36	29.71	155,000
January 16, 2026	29.29	29.41	0	29.5	28.76	62,801
January 15, 2026	29.5	29.43	0	29.55	29.04	49,393
January 14, 2026	29.15	29.48	0	29.68	28.73	75,400
January 13, 2026	29.14	28.75	0	29.15	28.52	238,200
January 12, 2026	28.36	28.71	0	28.76	28	96,941
January 09, 2026	27.57	27.62	0	27.9	27.53	34,000
January 08, 2026	27.32	27.31	0	27.39	26.9	51,444
January 07, 2026	27.6	27.51	0	27.6	27.03	66,000
January 06, 2026	27.5	27.88	0	27.98	27.46	81,883
January 05, 2026	26.89	27.04	0	27.19	26.78	104,130
January 02, 2026	26.52	26.09	0	26.52	25.63	65,700
December 31, 2025	25.61	25.27	0	25.61	25.21	37,835
December 30, 2025	26.51	25.62	0	26.51	25.43	35,800
December 29, 2025	25.52	25.27	0	25.63	25.1	35,407
December 26, 2025	26.37	26.48	0	26.51	25.77	30,600
December 24, 2025	26.03	25.63	0	26.03	25.5	20,000
December 23, 2025	26.01	25.86	0	26.01	25.65	51,700
December 22, 2025	25.6	25.76	0	25.88	25.39	43,600