BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 1.360
-0.060 (-4.23%)
Oct 24, 2025, 12:16 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 2,302 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | - | 36,500 |
| Oct 22, 2025 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 71,200 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.21 | 1.31 | 1.31 | 3.15% | 54,900 |
| Oct 20, 2025 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 3.25% | 43,600 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | - | 20,326 |
| Oct 16, 2025 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | -2.38% | 94,014 |
| Oct 15, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 47,000 |
| Oct 14, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | - | 43,112 |
| Oct 10, 2025 | 1.28 | 1.29 | 1.21 | 1.29 | 1.29 | 1.57% | 64,300 |
| Oct 9, 2025 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 50,605 |
| Oct 8, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 26,428 |
| Oct 7, 2025 | 1.42 | 1.50 | 1.32 | 1.34 | 1.34 | -5.63% | 52,633 |
| Oct 6, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 73,037 |
| Oct 3, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | 77,434 |
| Oct 2, 2025 | 1.32 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 39,400 |
| Oct 1, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 37,100 |
| Sep 30, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.84% | 89,600 |
| Sep 29, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 95,000 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 118,700 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 30,001 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 99,036 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 63,000 |
| Sep 22, 2025 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 38,700 |
| Sep 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 12,830 |
| Sep 18, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 39,900 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 80,001 |
| Sep 16, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 68,200 |
| Sep 15, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 55,509 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 10,933 |
| Sep 11, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 40,700 |
| Sep 10, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 44,400 |
| Sep 9, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -5.93% | 51,747 |
| Sep 8, 2025 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 77,640 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 150,948 |
| Sep 4, 2025 | 1.25 | 1.42 | 1.25 | 1.38 | 1.38 | 8.66% | 68,800 |
| Sep 3, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 3.25% | 30,230 |
| Sep 2, 2025 | 1.24 | 1.30 | 1.18 | 1.23 | 1.23 | -1.60% | 51,700 |
| Aug 29, 2025 | 1.20 | 1.33 | 1.17 | 1.25 | 1.25 | 5.04% | 135,600 |
| Aug 28, 2025 | 1.13 | 1.20 | 1.02 | 1.19 | 1.19 | 0.85% | 201,904 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -1.67% | 71,700 |
| Aug 26, 2025 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 10,400 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,407 |
| Aug 22, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 70,035 |
| Aug 21, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 21,346 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -8.82% | 175,400 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 26,800 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 9,700 |
| Aug 15, 2025 | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | 4.65% | 35,037 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.44% | 67,400 |