BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 1.380
+0.030 (2.22%)
Dec 1, 2025, 2:47 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1.48% | 36,069 |
| 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 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | -3.57% | 46,334 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 13,351 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | -2.07% | 21,175 |
| Nov 17, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 14,042 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -6.54% | 87,678 |
| Nov 13, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 34,045 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 18,049 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 36,541 |
| Nov 10, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 3.23% | 62,736 |
| Nov 7, 2025 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 109,800 |
| Nov 6, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 32,712 |
| Nov 5, 2025 | 1.56 | 1.65 | 1.54 | 1.60 | 1.60 | 2.89% | 69,332 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.97% | 5,894 |
| Nov 3, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 2.67% | 94,600 |
| Oct 31, 2025 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 58,337 |
| Oct 30, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 53,169 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 44,255 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | 0.67% | 19,230 |
| Oct 27, 2025 | 1.45 | 1.55 | 1.40 | 1.49 | 1.49 | 7.19% | 109,111 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 8,202 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | - | 36,460 |
| Oct 22, 2025 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 71,167 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.21 | 1.31 | 1.31 | 3.15% | 54,867 |
| Oct 20, 2025 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 3.25% | 43,557 |
| 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% | 46,981 |
| 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% | 64,286 |
| 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% | 37,058 |
| Sep 30, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.84% | 89,558 |
| Sep 29, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 94,981 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 118,688 |
| 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% | 38,676 |