BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 1.420
+0.010 (0.71%)
Jul 24, 2025, 3:05 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 26,000 |
| Jul 18, 2025 | 1.53 | 1.57 | 1.30 | 1.40 | 1.40 | -1.41% | 705,100 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.36 | 1.42 | 1.42 | -10.69% | 311,010 |
| Jul 16, 2025 | 1.49 | 1.60 | 1.40 | 1.59 | 1.59 | 17.78% | 217,805 |
| Jul 15, 2025 | 1.38 | 1.55 | 1.35 | 1.35 | 1.35 | -2.17% | 152,609 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | 3.76% | 7,215 |
| Jul 11, 2025 | 1.29 | 1.38 | 1.29 | 1.33 | 1.33 | 2.31% | 54,943 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 40,043 |
| Jul 9, 2025 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | -0.75% | 38,307 |
| Jul 8, 2025 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 19,900 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 10,829 |
| Jul 4, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 15,423 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 11,510 |
| Jul 2, 2025 | 1.34 | 1.36 | 1.25 | 1.36 | 1.36 | 0.74% | 71,900 |
| Jun 30, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 13,313 |
| Jun 27, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 13,014 |
| Jun 26, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 31,000 |
| Jun 25, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 3,100 |
| Jun 24, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 25,300 |
| Jun 23, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 37,716 |
| Jun 20, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 9,328 |
| Jun 19, 2025 | 1.42 | 1.43 | 1.35 | 1.43 | 1.43 | 2.14% | 27,016 |
| Jun 18, 2025 | 1.41 | 1.46 | 1.25 | 1.40 | 1.40 | -4.11% | 102,009 |
| Jun 17, 2025 | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -2.67% | 12,147 |
| Jun 16, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | 2.74% | 1,102 |
| Jun 13, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.31% | 62,720 |
| Jun 12, 2025 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 3,133 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 181,700 |
| Jun 10, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.28% | 26,000 |
| Jun 9, 2025 | 1.46 | 1.54 | 1.42 | 1.51 | 1.51 | 3.42% | 102,014 |
| Jun 6, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1.46 | 0.69% | 110,828 |
| Jun 5, 2025 | 1.40 | 1.55 | 1.40 | 1.45 | 1.45 | 3.57% | 34,530 |
| Jun 4, 2025 | 1.50 | 1.53 | 1.40 | 1.40 | 1.40 | -6.67% | 141,400 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 117,935 |
| Jun 2, 2025 | 1.58 | 1.68 | 1.57 | 1.64 | 1.64 | -2.96% | 135,901 |
| May 30, 2025 | 1.73 | 1.73 | 1.57 | 1.69 | 1.69 | -0.59% | 36,620 |
| May 29, 2025 | 1.59 | 1.75 | 1.52 | 1.70 | 1.70 | - | 192,937 |
| May 28, 2025 | 1.61 | 1.70 | 1.58 | 1.70 | 1.70 | 4.29% | 379,811 |
| May 27, 2025 | 1.64 | 1.65 | 1.52 | 1.63 | 1.63 | 1.24% | 227,145 |
| May 26, 2025 | 1.47 | 1.65 | 1.45 | 1.61 | 1.61 | 12.59% | 405,800 |
| May 23, 2025 | 1.49 | 1.50 | 1.35 | 1.43 | 1.43 | -4.67% | 79,141 |
| May 22, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 35,300 |
| May 21, 2025 | 1.40 | 1.50 | 1.39 | 1.46 | 1.46 | 5.04% | 227,600 |
| May 20, 2025 | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 21,407 |
| May 16, 2025 | 1.39 | 1.44 | 1.36 | 1.43 | 1.43 | 10.00% | 28,008 |
| May 15, 2025 | 1.28 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 34,300 |
| May 14, 2025 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -7.64% | 15,200 |