BluMetric Environmental Inc. (BLMWF)
OTCMKTS · Delayed Price · Currency is USD
0.9591
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 1, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.66% | 8,700 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.12% | 1,100 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.35% | 400 |
| Jul 29, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.76% | 10,000 |
| Jul 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.71% | 3,000 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 22, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -5.41% | 3,950 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 4.72% | 11,000 |
| Jul 15, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 5.89% | 7,100 |
| Jul 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.14% | 500 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 2, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 0.80% | 25,500 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.78% | 2,500 |
| 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 |