BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 1.180
-0.060 (-4.84%)
Mar 28, 2025, 3:59 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.84% | 88,464 |
| Mar 27, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | - | 59,900 |
| Mar 26, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 109,500 |
| Mar 25, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 582,800 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 113,432 |
| Mar 21, 2025 | 1.07 | 1.19 | 1.07 | 1.17 | 1.17 | 10.38% | 625,600 |
| Mar 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 42,100 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 187,300 |
| Mar 18, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 7.00% | 241,230 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 94,615 |
| Mar 14, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 31,600 |
| Mar 13, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 66,200 |
| Mar 12, 2025 | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | 6.00% | 48,300 |
| Mar 11, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -7.41% | 41,220 |
| Mar 10, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | - | 122,500 |
| Mar 7, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 1.89% | 40,700 |
| Mar 6, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 6.00% | 22,209 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 103,238 |
| Mar 4, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 230,602 |
| Mar 3, 2025 | 0.99 | 1.10 | 0.98 | 1.00 | 1.00 | 3.09% | 261,800 |
| Feb 28, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 21,500 |
| Feb 27, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -5.15% | 37,240 |
| Feb 26, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 14,300 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -8.49% | 36,900 |
| Feb 24, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 9.28% | 113,500 |
| Feb 21, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 42,000 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 31,200 |
| Feb 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 21,300 |
| Feb 18, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 46,100 |
| Feb 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 5.38% | 32,900 |
| Feb 13, 2025 | 0.86 | 0.95 | 0.85 | 0.93 | 0.93 | 8.14% | 82,300 |
| Feb 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 13,700 |
| Feb 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 7,589 |
| Feb 10, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -4.44% | 7,600 |
| Feb 7, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 21,600 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 22,900 |
| Feb 5, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 9,525 |
| Feb 4, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 9,500 |
| Feb 3, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -3.23% | 32,200 |
| Jan 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 11,200 |
| Jan 30, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 3.30% | 34,100 |
| Jan 29, 2025 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -7.14% | 77,715 |
| Jan 28, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 6,500 |
| Jan 27, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 38,100 |
| Jan 24, 2025 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | - | 71,740 |
| Jan 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,400 |
| Jan 22, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 24,004 |
| Jan 21, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 33,346 |
| Jan 20, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 142,300 |
| Jan 17, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 20,810 |