BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	12,000
Oct 30, 2026	0.82	0.84	0.81	0.81	0.81	-1.22%	65,500
Oct 29, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	25,517
Oct 28, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	1,010
Oct 27, 2026	0.82	0.82	0.82	0.82	0.82	-	3,116
Oct 23, 2026	0.82	0.83	0.82	0.82	0.82	-	25,170
Oct 22, 2026	0.82	0.82	0.82	0.82	0.82	-	1,546
Oct 21, 2026	0.82	0.82	0.81	0.82	0.82	-1.20%	16,010
Oct 20, 2026	0.90	0.90	0.80	0.83	0.83	-3.49%	52,226
Oct 19, 2026	0.87	0.88	0.86	0.86	0.86	-	28,350
Oct 16, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	5,010
Oct 15, 2026	0.87	0.90	0.86	0.87	0.87	1.16%	15,500
Oct 14, 2026	0.87	0.87	0.86	0.86	0.86	-2.27%	22,500
Oct 13, 2026	0.92	0.92	0.88	0.88	0.88	1.15%	4,000
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