BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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