Sprott Energy Transition ... (SETM)
NASDAQ: SETM
· Real-Time Price · USD
22.14
-0.22 (-0.98%)
At close: Sep 09, 2025, 1:25 PM
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.32 | 22.36 | 22.00 | 22.36 | 22.36 | 1.78% | 44,518 |
| Sep 5, 2025 | 22.15 | 22.20 | 21.62 | 21.97 | 21.97 | 1.62% | 56,600 |
| Sep 4, 2025 | 21.95 | 21.95 | 21.35 | 21.62 | 21.62 | -1.23% | 62,200 |
| Sep 3, 2025 | 21.95 | 22.04 | 21.72 | 21.89 | 21.89 | 0.69% | 67,800 |
| Sep 2, 2025 | 21.60 | 21.74 | 21.20 | 21.74 | 21.74 | -1.00% | 70,227 |
| Aug 29, 2025 | 21.93 | 22.12 | 21.77 | 21.96 | 21.96 | 2.00% | 71,210 |
| Aug 28, 2025 | 21.72 | 21.72 | 21.32 | 21.53 | 21.53 | -0.60% | 66,700 |
| Aug 27, 2025 | 21.63 | 21.68 | 21.24 | 21.66 | 21.66 | 1.12% | 127,800 |
| Aug 26, 2025 | 21.29 | 21.70 | 21.29 | 21.42 | 21.42 | 0.66% | 40,340 |
| Aug 25, 2025 | 21.05 | 21.39 | 21.01 | 21.28 | 21.28 | 0.90% | 36,600 |
| Aug 22, 2025 | 20.46 | 21.18 | 20.45 | 21.09 | 21.09 | 2.83% | 49,008 |
| Aug 21, 2025 | 20.04 | 20.54 | 20.04 | 20.51 | 20.51 | 2.35% | 26,400 |
| Aug 20, 2025 | 20.26 | 20.26 | 19.84 | 20.04 | 20.04 | -2.91% | 42,800 |
| Aug 19, 2025 | 21.58 | 21.58 | 20.50 | 20.64 | 20.64 | -3.55% | 58,900 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.15 | 21.40 | 21.40 | 0.14% | 31,400 |
| Aug 15, 2025 | 21.48 | 21.48 | 21.13 | 21.37 | 21.37 | 1.14% | 53,100 |
| Aug 14, 2025 | 20.91 | 21.24 | 20.91 | 21.13 | 21.13 | -0.66% | 24,473 |
| Aug 13, 2025 | 21.37 | 21.46 | 21.03 | 21.27 | 21.27 | -0.23% | 48,530 |
| Aug 12, 2025 | 21.30 | 21.37 | 21.00 | 21.32 | 21.32 | 0.71% | 53,800 |
| Aug 11, 2025 | 21.15 | 21.67 | 21.07 | 21.17 | 21.17 | 2.62% | 67,200 |