BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.84	0.86	0.84	0.86	0.86	-	12,495
Jul 9, 2026	0.86	0.86	0.86	0.86	0.86	-	3,500
Jul 8, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	10,505
Jul 7, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	2,100
Jul 6, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	6,355
Jul 3, 2026	0.85	0.89	0.85	0.89	0.89	7.23%	11,350
Jul 2, 2026	0.84	0.84	0.83	0.83	0.83	-	1,510
Jun 30, 2026	0.83	0.87	0.82	0.83	0.83	-7.78%	68,500
Jun 29, 2026	0.86	0.91	0.84	0.90	0.90	-	134,215
Jun 26, 2026	0.90	0.90	0.90	0.90	0.90	-	7,000
Jun 24, 2026	0.90	0.91	0.87	0.90	0.90	-1.10%	50,550
Jun 23, 2026	0.91	0.92	0.91	0.91	0.91	-4.21%	23,128
Jun 22, 2026	0.95	0.95	0.94	0.95	0.95	4.40%	20,026
Jun 19, 2026	0.91	0.91	0.91	0.91	0.91	-6.19%	1,195
Jun 18, 2026	0.94	0.98	0.90	0.97	0.97	3.19%	69,155
Jun 17, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	1,700
Jun 16, 2026	0.96	1.00	0.95	0.95	0.95	1.06%	38,536
Jun 15, 2026	0.99	0.99	0.93	0.94	0.94	-6.00%	12,233
Jun 12, 2026	0.82	1.00	0.82	1.00	1.00	16.28%	53,910
Jun 11, 2026	0.89	0.90	0.85	0.86	0.86	-3.37%	12,000
Jun 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	901
Jun 9, 2026	0.82	0.90	0.82	0.90	0.90	3.45%	76,104
Jun 8, 2026	0.88	0.88	0.85	0.87	0.87	6.10%	8,569
Jun 5, 2026	0.86	0.86	0.80	0.82	0.82	-4.65%	3,829
Jun 4, 2026	0.80	0.86	0.80	0.86	0.86	10.26%	4,800
Jun 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	192,793
Jun 2, 2026	0.84	0.85	0.81	0.81	0.81	-5.26%	39,640
Jun 1, 2026	0.93	0.93	0.83	0.86	0.86	0.59%	25,668
May 29, 2026	0.85	0.85	0.80	0.85	0.85	13.33%	431,791
May 28, 2026	0.80	0.80	0.71	0.75	0.75	-7.41%	261,954
May 27, 2026	0.81	0.81	0.80	0.81	0.81	-	7,000
May 26, 2026	0.79	0.82	0.79	0.81	0.81	3.85%	14,452