BluMetric Environmental Inc. (BLMWF)
OTCMKTS · Delayed Price · Currency is USD
0.9598
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.60% | 2,310 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.64% | 1,000 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 1,921 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.10% | 26,050 |
| Feb 2, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 1.18% | 74,700 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 102,379 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -1.75% | 7,765 |
| Jan 28, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 4.09% | 46,274 |
| Jan 26, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -7.27% | 46,691 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 100 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 3.11% | 34,931 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.20% | 2,500 |
| Jan 16, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 0.47% | 2,350 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.21% | 23,000 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 9,674 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.65% | 9,000 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 772 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.93% | 6,132 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 5,433 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,198 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,300 |
| Dec 31, 2025 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | -0.18% | 10,400 |
| Dec 30, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 8.76% | 4,100 |
| Dec 29, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 6.06% | 9,971 |
| Dec 22, 2025 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | 1.97% | 44,000 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.93% | 500 |
| Dec 16, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 14,650 |
| Dec 15, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 0.90% | 16,100 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.89% | 250 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01% | 15,000 |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | 2,000 |
| Dec 8, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | 1,100 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | 0.37% | 7,000 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -5.84% | 13,500 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -2.49% | 10,300 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 5,701 |
| Nov 26, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 5.05% | 31,900 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -3.04% | 14,234 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.55% | 1,000 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -6.08% | 1,564 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -3.46% | 5,700 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.14% | 4,000 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.58% | 2,721 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 2,200 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 3.67% | 6,503 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 800 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.20% | 100 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.58% | 12,100 |