BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.82	0.88	0.82	0.88	-	2.33%	22,348
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
May 25, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	28,882
May 22, 2026	0.86	0.86	0.80	0.81	0.81	-	20,922
May 21, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	63,865
May 20, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	53,360
May 19, 2026	0.85	0.85	0.80	0.81	0.81	-8.99%	178,693
May 15, 2026	0.88	0.89	0.88	0.89	0.89	4.71%	69,500
May 14, 2026	0.88	0.88	0.85	0.85	0.85	-5.56%	67,034
May 13, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	5,004
May 12, 2026	0.92	0.92	0.87	0.87	0.87	-6.45%	187,450
May 11, 2026	0.94	0.97	0.91	0.93	0.93	-4.12%	77,026
May 8, 2026	0.94	0.97	0.94	0.97	0.97	-1.02%	25,450
May 7, 2026	0.98	0.98	0.98	0.98	0.98	2.08%	831
May 6, 2026	1.00	1.00	0.96	0.96	0.96	-3.03%	18,780
May 5, 2026	0.98	0.99	0.98	0.99	0.99	-	12,245
May 4, 2026	0.99	0.99	0.99	0.99	0.99	3.13%	1,762
May 1, 2026	0.95	0.97	0.95	0.96	0.96	-3.03%	32,434
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