BluMetric Environmental Inc. (BLMWF)
OTCMKTS
· Delayed Price · Currency is USD
1.000
-0.030 (-2.91%)
Jun 27, 2025, 4:00 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 3,200 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 5,026 |
| Jun 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 23, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -7.34% | 18,600 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2 |
| Jun 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 73 |
| Jun 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -7.86% | 7,381 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.28% | 1,000 |
| Jun 10, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.18% | 11,981 |
| Jun 9, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 2.80% | 38,542 |
| Jun 6, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 10,000 |
| Jun 5, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -10.00% | 11,290 |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 1,310 |
| Jun 3, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -5.04% | 70,000 |
| Jun 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.80% | 24,400 |
| May 30, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 5,510 |
| May 29, 2025 | 1.26 | 1.26 | 1.11 | 1.19 | 1.19 | 3.48% | 13,700 |
| May 28, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 300 |
| May 27, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 5.50% | 5,400 |
| May 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 3,600 |
| May 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 21, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | -1.83% | 200 |
| May 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| May 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | 300 |
| May 16, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.69% | 4,300 |
| May 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.06% | 5,087 |
| May 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | 200 |
| May 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.01% | 100 |
| May 5, 2025 | 0.96 | 1.06 | 0.96 | 0.99 | 0.99 | 9.73% | 4,600 |
| May 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 300 |
| May 1, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 2.28% | 800 |
| Apr 30, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.05% | 5,799 |
| Apr 29, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 3.96% | 1,550 |
| Apr 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | 2,000 |
| Apr 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 50 |
| Apr 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.64% | 100 |