BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 1.460
-0.050 (-3.31%)
Jun 13, 2025, 3:53 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 3,133 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 181,700 |
| Jun 10, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.28% | 26,000 |
| Jun 9, 2025 | 1.46 | 1.54 | 1.42 | 1.51 | 1.51 | 3.42% | 102,014 |
| Jun 6, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1.46 | 0.69% | 110,828 |
| Jun 5, 2025 | 1.40 | 1.55 | 1.40 | 1.45 | 1.45 | 3.57% | 34,530 |
| Jun 4, 2025 | 1.50 | 1.53 | 1.40 | 1.40 | 1.40 | -6.67% | 141,400 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 117,935 |
| Jun 2, 2025 | 1.58 | 1.68 | 1.57 | 1.64 | 1.64 | -2.96% | 135,901 |
| May 30, 2025 | 1.73 | 1.73 | 1.57 | 1.69 | 1.69 | -0.59% | 36,620 |
| May 29, 2025 | 1.59 | 1.75 | 1.52 | 1.70 | 1.70 | - | 192,937 |
| May 28, 2025 | 1.61 | 1.70 | 1.58 | 1.70 | 1.70 | 4.29% | 379,811 |
| May 27, 2025 | 1.64 | 1.65 | 1.52 | 1.63 | 1.63 | 1.24% | 227,145 |
| May 26, 2025 | 1.47 | 1.65 | 1.45 | 1.61 | 1.61 | 12.59% | 405,800 |
| May 23, 2025 | 1.49 | 1.50 | 1.35 | 1.43 | 1.43 | -4.67% | 79,141 |
| May 22, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 35,300 |
| May 21, 2025 | 1.40 | 1.50 | 1.39 | 1.46 | 1.46 | 5.04% | 227,600 |
| May 20, 2025 | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 21,407 |
| May 16, 2025 | 1.39 | 1.44 | 1.36 | 1.43 | 1.43 | 10.00% | 28,008 |
| May 15, 2025 | 1.28 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 34,300 |
| May 14, 2025 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -7.64% | 15,200 |
| May 13, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 29,600 |
| May 12, 2025 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 33,100 |
| May 9, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 2.14% | 22,614 |
| May 8, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 23,930 |
| May 7, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -1.38% | 74,205 |
| May 6, 2025 | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | 0.69% | 179,219 |
| May 5, 2025 | 1.29 | 1.49 | 1.29 | 1.44 | 1.44 | 11.63% | 286,900 |
| May 2, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 31,000 |
| May 1, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 37,126 |
| Apr 30, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 30,600 |
| Apr 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 101,633 |
| Apr 28, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 92,200 |
| Apr 25, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 30,702 |
| Apr 24, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 4.31% | 54,400 |
| Apr 23, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 5,737 |
| Apr 22, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 7,700 |
| Apr 21, 2025 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | -1.65% | 25,100 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 34,625 |
| Apr 16, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 11,300 |
| Apr 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 10,046 |
| Apr 14, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 18,135 |
| Apr 11, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 4.59% | 5,700 |
| Apr 10, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | - | 12,409 |
| Apr 9, 2025 | 1.12 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 11,100 |
| Apr 8, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 113,200 |
| Apr 7, 2025 | 1.05 | 1.05 | 0.90 | 1.00 | 1.00 | - | 154,226 |
| Apr 4, 2025 | 1.02 | 1.04 | 0.95 | 1.00 | 1.00 | -7.41% | 97,148 |
| Apr 3, 2025 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -7.69% | 43,300 |
| Apr 2, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 19,700 |