BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 0.8700
0.00 (0.00%)
Oct 9, 2026, 2:39 PM EST
BluMetric Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | - | 21,207 |
| Oct 8, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 11,507 |
| Oct 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 5,000 |
| Oct 6, 2026 | 0.93 | 1.00 | 0.87 | 0.87 | 0.87 | -6.45% | 53,273 |
| Oct 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 475 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 500 |
| Sep 30, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 6.74% | 9,488 |
| Sep 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.29% | 1,017 |
| Sep 28, 2026 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 9.09% | 1,980 |
| Sep 25, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -5.38% | 16,310 |
| Sep 22, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | -5.10% | 3,109 |
| Sep 16, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 10.11% | 16,418 |
| Sep 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.29% | 1,320 |
| Sep 10, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.67% | 4,815 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | 1.12% | 7,613 |
| Sep 8, 2026 | 0.90 | 0.99 | 0.89 | 0.89 | 0.89 | - | 14,592 |
| Sep 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 572 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -3.26% | 11,920 |
| Sep 1, 2026 | 0.97 | 1.01 | 0.92 | 0.92 | 0.92 | -6.12% | 78,108 |
| Aug 31, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.16% | 20,871 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25,846 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -13.64% | 125,596 |
| Aug 26, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 5.77% | 40,330 |
| Aug 25, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 6.12% | 16,220 |
| Aug 24, 2026 | 1.20 | 1.21 | 0.97 | 0.98 | 0.98 | -14.78% | 39,018 |
| Aug 21, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 5.50% | 9,451 |
| Aug 20, 2026 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | 3.81% | 143,096 |
| Aug 19, 2026 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | 1.94% | 33,727 |
| Aug 18, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 17,600 |
| Aug 17, 2026 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | 8.51% | 31,902 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 10,444 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 1,000 |
| Aug 11, 2026 | 0.97 | 1.03 | 0.94 | 0.96 | 0.96 | -4.00% | 14,279 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | - | 554 |
| Aug 7, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | 2.04% | 3,500 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 4,200 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -5.61% | 27,152 |
| Aug 4, 2026 | 1.00 | 1.07 | 0.97 | 1.07 | 1.07 | 10.31% | 59,240 |
| Jul 31, 2026 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 12.79% | 51,014 |
| Jul 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 1,100 |
| Jul 28, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 15,007 |
| Jul 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4,107 |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 267,243 |
| Jul 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 6,542 |
| Jul 22, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 21,628 |
| Jul 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 2,940 |
| Jul 20, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 2.35% | 4,536 |
| Jul 17, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 4,581 |
| Jul 16, 2026 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 3.64% | 7,620 |
| Jul 13, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -4.07% | 50,381 |