BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 1.400
-0.030 (-2.10%)
May 12, 2025, 3:26 PM EDT
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 33,092 |
| May 9, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 2.14% | 22,614 |
| May 8, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 23,930 |
| May 7, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -1.38% | 74,205 |
| May 6, 2025 | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | 0.69% | 179,219 |
| May 5, 2025 | 1.29 | 1.49 | 1.29 | 1.44 | 1.44 | 11.63% | 286,900 |
| May 2, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 31,000 |
| May 1, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 37,126 |
| Apr 30, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 30,600 |
| Apr 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 101,633 |
| Apr 28, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 92,200 |
| Apr 25, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 30,702 |
| Apr 24, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 4.31% | 54,400 |
| Apr 23, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 5,737 |
| Apr 22, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 7,700 |
| Apr 21, 2025 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | -1.65% | 25,100 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 34,625 |
| Apr 16, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 11,300 |
| Apr 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 10,046 |
| Apr 14, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 18,135 |
| Apr 11, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 4.59% | 5,700 |
| Apr 10, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | - | 12,409 |
| Apr 9, 2025 | 1.12 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 11,100 |
| Apr 8, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 113,200 |
| Apr 7, 2025 | 1.05 | 1.05 | 0.90 | 1.00 | 1.00 | - | 154,226 |
| Apr 4, 2025 | 1.02 | 1.04 | 0.95 | 1.00 | 1.00 | -7.41% | 97,148 |
| Apr 3, 2025 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -7.69% | 43,300 |
| Apr 2, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 19,700 |
| Apr 1, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 50,800 |
| Mar 31, 2025 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 46,512 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.84% | 88,500 |
| Mar 27, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | - | 59,900 |
| Mar 26, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 109,500 |
| Mar 25, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 582,800 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 113,432 |
| Mar 21, 2025 | 1.07 | 1.19 | 1.07 | 1.17 | 1.17 | 10.38% | 625,600 |
| Mar 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 42,100 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 187,300 |
| Mar 18, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 7.00% | 241,230 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 94,615 |
| Mar 14, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 31,600 |
| Mar 13, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 66,200 |
| Mar 12, 2025 | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | 6.00% | 48,300 |
| Mar 11, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -7.41% | 41,220 |
| Mar 10, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | - | 122,500 |
| Mar 7, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 1.89% | 40,700 |
| Mar 6, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 6.00% | 22,209 |
| Mar 5, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 103,238 |
| Mar 4, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 230,602 |
| Mar 3, 2025 | 0.99 | 1.10 | 0.98 | 1.00 | 1.00 | 3.09% | 261,800 |