BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 1.270
-0.030 (-2.31%)
Oct 1, 2025, 3:28 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 37,058 |
| 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 |
| Aug 13, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 56,400 |
| Aug 12, 2025 | 1.33 | 1.42 | 1.32 | 1.37 | 1.37 | 4.58% | 98,100 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 63,947 |
| Aug 8, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 105,900 |
| Aug 7, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 45,945 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 15,533 |
| Aug 5, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 2,704 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -2.17% | 24,000 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 11,905 |
| Jul 30, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 49,500 |
| Jul 29, 2025 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 68,722 |
| Jul 28, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 844,900 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 2,832 |
| Jul 24, 2025 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 15,213 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | - | 136,400 |
| Jul 22, 2025 | 1.34 | 1.52 | 1.34 | 1.41 | 1.41 | 8.46% | 197,434 |