BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 14, 2025	0.83	0.83	0.83	0.83	0.83	20.55%	12,000
Apr 11, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 10, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 9, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 8, 2025	0.69	0.69	0.69	0.69	0.69	-	10,015
Apr 7, 2025	0.72	0.72	0.64	0.69	0.69	-3.65%	14,018
Apr 4, 2025	0.71	0.71	0.71	0.71	0.71	-16.33%	100
Apr 3, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 2, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 1, 2025	0.85	0.85	0.85	0.85	0.85	-0.82%	500
Mar 31, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 28, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 27, 2025	0.86	0.86	0.86	0.86	0.86	5.92%	500
Mar 26, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Mar 25, 2025	0.81	0.81	0.81	0.81	0.81	-	15
Mar 24, 2025	0.82	0.83	0.81	0.81	0.81	12.89%	4,000
Mar 21, 2025	0.72	0.72	0.72	0.72	0.72	-	18
Mar 20, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 18, 2025	0.72	0.72	0.72	0.72	0.72	-	50
Mar 17, 2025	0.72	0.72	0.72	0.72	0.72	-	1,000
Mar 14, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 13, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 12, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 11, 2025	0.72	0.72	0.72	0.72	0.72	-2.37%	2,000
Mar 7, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Mar 6, 2025	0.72	0.74	0.72	0.74	0.74	-0.67%	5,500
Mar 5, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Mar 4, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Mar 3, 2025	0.72	0.74	0.72	0.74	0.74	15.29%	1,500
Feb 28, 2025	0.64	0.64	0.64	0.64	0.64	-	1
Feb 27, 2025	0.64	0.64	0.63	0.64	0.64	-1.59%	20,075
Feb 26, 2025	0.69	0.69	0.65	0.65	0.65	-6.60%	11,127
Feb 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.21%	3,000
Feb 24, 2025	0.66	0.71	0.66	0.71	0.71	5.94%	950
Feb 21, 2025	0.67	0.67	0.67	0.67	0.67	-3.36%	2,000
Feb 20, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Feb 19, 2025	0.70	0.70	0.70	0.70	0.70	-	-