BluMetric Environmental Inc. (TSXV:BLM)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.441.441.401.401.40-1.41%2,302
Oct 23, 20251.441.481.401.421.42-36,500
Oct 22, 20251.311.421.301.421.428.40%71,200
Oct 21, 20251.281.311.211.311.313.15%54,900
Oct 20, 20251.231.271.191.271.273.25%43,600
Oct 17, 20251.271.271.221.231.23-20,326
Oct 16, 20251.251.291.191.231.23-2.38%94,014
Oct 15, 20251.261.291.251.261.26-2.33%47,000
Oct 14, 20251.221.301.221.291.29-43,112
Oct 10, 20251.281.291.211.291.291.57%64,300
Oct 9, 20251.311.341.261.271.27-3.79%50,605
Oct 8, 20251.371.381.311.321.32-1.49%26,428
Oct 7, 20251.421.501.321.341.34-5.63%52,633
Oct 6, 20251.351.421.351.421.425.19%73,037
Oct 3, 20251.351.401.331.351.35-77,434
Oct 2, 20251.321.351.261.351.356.30%39,400
Oct 1, 20251.301.321.261.271.27-2.31%37,100
Sep 30, 20251.241.331.241.301.304.84%89,600
Sep 29, 20251.211.251.201.241.242.48%95,000
Sep 26, 20251.251.251.171.211.21-1.63%118,700
Sep 25, 20251.261.261.221.231.230.82%30,001
Sep 24, 20251.281.281.211.221.22-3.17%99,036
Sep 23, 20251.281.281.251.261.26-0.79%63,000
Sep 22, 20251.301.341.251.271.27-2.31%38,700
Sep 19, 20251.311.311.301.301.30-2.26%12,830
Sep 18, 20251.301.331.291.331.332.31%39,900
Sep 17, 20251.331.331.301.301.30-3.70%80,001
Sep 16, 20251.351.361.311.351.35-68,200
Sep 15, 20251.361.371.341.351.35-0.74%55,509
Sep 12, 20251.361.361.301.361.36-10,933
Sep 11, 20251.271.361.271.361.365.43%40,700
Sep 10, 20251.281.331.271.291.291.57%44,400
Sep 9, 20251.341.361.261.271.27-5.93%51,747
Sep 8, 20251.361.411.351.351.35-2.17%77,640
Sep 5, 20251.401.411.321.381.38-150,948
Sep 4, 20251.251.421.251.381.388.66%68,800
Sep 3, 20251.241.291.241.271.273.25%30,230
Sep 2, 20251.241.301.181.231.23-1.60%51,700
Aug 29, 20251.201.331.171.251.255.04%135,600
Aug 28, 20251.131.201.021.191.190.85%201,904
Aug 27, 20251.201.201.101.181.18-1.67%71,700
Aug 26, 20251.201.261.201.201.20-3.23%10,400
Aug 25, 20251.231.251.221.241.24-34,407
Aug 22, 20251.231.251.211.241.243.33%70,035
Aug 21, 20251.181.241.181.201.20-3.23%21,346
Aug 20, 20251.351.351.231.241.24-8.82%175,400
Aug 19, 20251.411.411.341.361.361.49%26,800
Aug 18, 20251.341.371.341.341.34-0.74%9,700
Aug 15, 20251.351.431.341.351.354.65%35,037
Aug 14, 20251.311.311.251.291.29-4.44%67,400