Sprott Critical Materials ETF (SETM)

Historical Prices For Sprott Critical Materials ETF (SETM)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	28.62	28.87	28.08	28.27	303,077	28.27
12/04/2025	27.77	28.17	27.31	28.13	218,355	28.13
12/03/2025	27.85	28.06	27.50	28.01	105,198	28.01
12/02/2025	27.76	27.84	27.21	27.82	132,488	27.82
12/01/2025	27.93	27.93	27.40	27.61	186,824	27.61
11/28/2025	27.54	28.10	27.38	27.96	178,775	27.96
11/26/2025	26.79	27.49	26.51	27.34	153,676	27.34
11/25/2025	25.89	26.67	25.55	26.42	216,059	26.42
11/24/2025	25.06	25.83	24.93	25.78	140,491	25.78
11/21/2025	25.02	25.35	24.27	25.10	342,674	25.10
11/20/2025	27.17	27.31	25.39	25.43	217,268	25.43
11/19/2025	26.65	27.25	26.54	26.85	140,169	26.85
11/18/2025	25.97	26.38	25.71	26.17	93,046	26.17
11/17/2025	26.35	26.76	26.01	26.03	126,041	26.03
11/14/2025	25.34	26.41	25.25	26.14	97,297	26.14
11/13/2025	26.94	26.99	26.01	26.20	176,090	26.20
11/12/2025	26.31	26.49	26.09	26.42	186,961	26.42
11/11/2025	26.37	26.37	25.79	26.21	72,246	26.21
11/10/2025	26.09	26.60	25.89	26.47	128,690	26.47
11/07/2025	23.71	24.91	23.71	24.89	130,098	24.89
11/06/2025	24.65	24.66	23.84	24.07	153,194	24.07
11/05/2025	24.37	24.66	24.28	24.50	107,338	24.50
11/04/2025	24.93	25.06	24.34	24.36	223,413	24.36
11/03/2025	26.66	26.66	25.47	25.52	255,100	25.52
10/31/2025	27.47	27.47	26.71	27.06	196,154	27.06
10/30/2025	27.17	27.60	26.52	27.46	127,484	27.46
10/29/2025	26.95	27.47	26.59	27.07	199,620	27.07
10/28/2025	25.80	26.76	25.70	26.69	198,845	26.69
10/27/2025	26.85	26.85	25.70	25.88	338,486	25.88
10/24/2025	26.91	27.38	26.77	27.34	200,605	27.34
10/23/2025	26.55	26.88	26.45	26.57	166,911	26.57
10/22/2025	25.75	25.96	25.09	25.85	209,485	25.85
10/21/2025	27.50	27.50	26.02	26.19	276,999	26.19
10/20/2025	27.99	28.29	27.39	28.17	245,097	28.17
10/17/2025	27.48	27.69	26.62	27.05	306,960	27.05
10/16/2025	29.76	29.78	28.13	28.43	331,435	28.43
10/15/2025	30.08	30.15	28.51	29.31	434,925	29.31
10/14/2025	29.27	30.00	27.86	29.57	621,865	29.57
10/13/2025	28.60	29.78	28.27	29.30	519,302	29.30
10/10/2025	27.44	27.87	26.50	26.63	444,105	26.63
10/09/2025	28.11	28.25	27.18	27.46	335,553	27.46
10/08/2025	27.36	27.43	27.03	27.33	311,032	27.33
10/07/2025	26.93	27.28	26.28	26.54	165,499	26.54
10/06/2025	26.76	26.99	26.51	26.65	215,772	26.65
10/03/2025	25.99	26.49	25.80	26.12	247,432	26.12
10/02/2025	25.79	25.82	25.19	25.75	98,192	25.75
10/01/2025	25.03	25.36	25.03	25.25	68,183	25.25
9/30/2025	25.69	25.69	24.66	25.15	99,505	25.15
9/29/2025	26.03	26.03	24.75	25.39	110,643	25.39
9/26/2025	24.75	25.06	24.57	24.68	90,308	24.68
9/25/2025	24.23	24.98	23.90	24.87	77,775	24.87
9/24/2025	24.65	25.02	24.24	24.37	106,766	24.37
9/23/2025	24.49	24.53	24.01	24.19	80,592	24.19
9/22/2025	23.75	24.25	23.45	24.16	80,380	24.16
9/19/2025	23.13	23.73	23.09	23.60	52,223	23.60
9/18/2025	22.94	22.94	22.46	22.89	45,549	22.89
9/17/2025	22.72	22.96	22.30	22.69	45,216	22.69
9/16/2025	23.18	23.18	22.58	22.62	94,490	22.62
9/15/2025	22.38	23.13	22.22	23.13	55,813	23.13
9/12/2025	22.17	22.17	21.81	21.88	35,288	21.88
9/11/2025	21.63	22.16	21.63	22.00	59,508	22.00
9/10/2025	21.61	21.80	21.61	21.69	47,398	21.69
9/09/2025	22.29	22.30	22.01	22.09	65,341	22.09