BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 1.400
-0.050 (-3.57%)
Feb 3, 2026, 1:44 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.41 | 1.44 | 1.30 | 1.30 | - | -7.14% | 14,449 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 43,387 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 96,072 |
| Jan 29, 2026 | 1.36 | 1.37 | 1.28 | 1.35 | 1.35 | - | 83,527 |
| Jan 28, 2026 | 1.31 | 1.39 | 1.28 | 1.35 | 1.35 | - | 150,597 |
| Jan 27, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 54,429 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | -3.55% | 425,656 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 66,712 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 19,851 |
| Jan 21, 2026 | 1.41 | 1.50 | 1.40 | 1.48 | 1.48 | 4.96% | 22,332 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 59,962 |
| Jan 19, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 32,272 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 8,883 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 20,306 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.40 | 1.51 | 1.51 | 2.72% | 32,936 |
| Jan 13, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 23,677 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 10,943 |
| Jan 9, 2026 | 1.51 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 27,535 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -1.32% | 14,433 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -3.21% | 22,446 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 55,108 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 0.64% | 49,907 |
| Jan 2, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -0.64% | 24,924 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.42 | 1.57 | 1.57 | -0.63% | 46,033 |
| Dec 30, 2025 | 1.42 | 1.58 | 1.41 | 1.58 | 1.58 | 5.33% | 313,171 |
| Dec 29, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.17% | 27,370 |
| Dec 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 24,300 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | 6,910 |
| Dec 22, 2025 | 1.40 | 1.50 | 1.35 | 1.42 | 1.42 | 5.19% | 168,579 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | - | 152,945 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 26,422 |
| Dec 17, 2025 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 60,245 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 82,355 |
| Dec 15, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -2.86% | 56,596 |
| Dec 12, 2025 | 1.32 | 1.46 | 1.32 | 1.40 | 1.40 | 5.26% | 199,561 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 55,161 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 53,601 |
| Dec 9, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | - | 239,993 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 22,722 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 94,725 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,375 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.70% | 90,830 |
| Dec 2, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | -3.57% | 114,063 |
| Dec 1, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 3.70% | 50,940 |
| Nov 28, 2025 | 1.36 | 1.49 | 1.32 | 1.35 | 1.35 | - | 36,069 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 2,882 |
| Nov 26, 2025 | 1.33 | 1.46 | 1.33 | 1.45 | 1.45 | -2.03% | 7,253 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.03% | 418 |
| Nov 24, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 8,031 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,281 |