BluMetric Environmental Inc. (TSXV:BLM)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0300 (-3.03%)
May 1, 2026, 3:49 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | -4.04% | 8,434 |
| Apr 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.21% | 23,936 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 7,505 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 93,000 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 9,757 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 4,500 |
| Apr 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 17,138 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 3,541 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 27,714 |
| Apr 20, 2026 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | -3.03% | 40,671 |
| Apr 17, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 112,949 |
| Apr 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 3.41% | 7,530 |
| Apr 15, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 176,008 |
| Apr 14, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 163,022 |
| Apr 13, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 245,125 |
| Apr 10, 2026 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -3.23% | 162,375 |
| Apr 9, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 6,800 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 3.45% | 225,752 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 80,821 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -7.37% | 88,350 |
| Apr 2, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -2.06% | 46,641 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 31,322 |
| Mar 31, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 8.79% | 27,612 |
| Mar 30, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 8,949 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.86 | 0.95 | 0.95 | -5.00% | 371,928 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 5,005 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 26,015 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.26% | 81,420 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -4.04% | 14,897 |
| Mar 20, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 8,729 |
| Mar 19, 2026 | 0.93 | 1.03 | 0.88 | 0.95 | 0.95 | -9.52% | 83,967 |
| Mar 18, 2026 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | - | 112,820 |
| Mar 17, 2026 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 2.44% | 67,846 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -2.38% | 100,448 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 74,943 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -3.81% | 59,010 |
| Mar 11, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 479,533 |
| Mar 10, 2026 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 10.78% | 19,522 |
| Mar 9, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 59,676 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 86,258 |
| Mar 5, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 247,748 |
| Mar 4, 2026 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | 2.00% | 77,470 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -13.79% | 177,244 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 205,160 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.15 | 1.22 | 1.22 | - | 318,868 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.20 | 1.22 | 1.22 | -10.29% | 655,156 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 43,398 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 44,041 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.36 | 1.42 | 1.42 | 1.43% | 11,402 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | 0.72% | 20,752 |