BluMetric Environmental Inc. - BLM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.34	1.34	1.34	1.37	1.34	9,700
August 15, 2025	1.35	1.35	1.35	1.43	1.34	35,037
August 14, 2025	1.31	1.29	1.29	1.31	1.25	67,400
August 13, 2025	1.37	1.35	1.35	1.38	1.35	56,400
August 12, 2025	1.33	1.37	1.37	1.42	1.32	98,100
August 11, 2025	1.29	1.31	1.31	1.33	1.26	63,947
August 08, 2025	1.31	1.3	1.3	1.34	1.3	105,900
August 07, 2025	1.3	1.34	1.34	1.35	1.3	45,945
August 06, 2025	1.35	1.33	1.33	1.35	1.32	15,533
August 05, 2025	1.32	1.36	1.36	1.36	1.32	2,704
August 01, 2025	1.37	1.35	1.35	1.37	1.3	24,000
July 31, 2025	1.37	1.38	1.38	1.39	1.32	11,905
July 30, 2025	1.34	1.37	1.37	1.4	1.34	49,500
July 29, 2025	1.34	1.39	1.39	1.41	1.34	68,722
July 28, 2025	1.42	1.36	1.36	1.44	1.35	844,900
July 25, 2025	1.43	1.42	1.42	1.43	1.4	2,832
July 24, 2025	1.42	1.42	1.42	1.43	1.38	15,213
July 23, 2025	1.42	1.41	1.41	1.44	1.37	136,400
July 22, 2025	1.34	1.41	1.41	1.52	1.34	197,434
July 21, 2025	1.36	1.3	1.3	1.4	1.3	26,000
July 18, 2025	1.53	1.4	1.4	1.57	1.3	705,100
July 17, 2025	1.56	1.42	1.42	1.56	1.36	311,010
July 16, 2025	1.49	1.59	1.59	1.6	1.4	217,805
July 15, 2025	1.38	1.35	1.35	1.55	1.35	152,609
July 14, 2025	1.41	1.38	1.38	1.42	1.38	7,215
July 11, 2025	1.29	1.33	1.33	1.38	1.29	54,943
July 10, 2025	1.35	1.3	1.3	1.35	1.25	40,043
July 09, 2025	1.3	1.32	1.32	1.34	1.26	38,307
July 08, 2025	1.29	1.33	1.33	1.33	1.27	19,900
July 07, 2025	1.36	1.32	1.32	1.36	1.3	10,829
July 04, 2025	1.33	1.36	1.36	1.36	1.33	15,423
July 03, 2025	1.36	1.35	1.35	1.36	1.34	11,510
July 02, 2025	1.34	1.36	1.36	1.36	1.25	71,900
June 30, 2025	1.3	1.35	1.35	1.35	1.3	13,313
June 27, 2025	1.37	1.35	1.35	1.39	1.34	13,014
June 26, 2025	1.43	1.37	1.37	1.43	1.35	31,000
June 25, 2025	1.38	1.43	1.43	1.43	1.38	3,100
June 24, 2025	1.38	1.4	1.4	1.43	1.38	25,300
June 23, 2025	1.39	1.43	1.43	1.43	1.39	37,716
June 20, 2025	1.44	1.41	1.41	1.45	1.41	9,328
June 19, 2025	1.42	1.43	1.43	1.43	1.35	27,016
June 18, 2025	1.41	1.4	1.4	1.46	1.25	102,009
June 17, 2025	1.56	1.46	1.46	1.56	1.45	12,147
June 16, 2025	1.57	1.5	1.5	1.57	1.49	1,102
June 13, 2025	1.53	1.46	1.46	1.53	1.46	62,720
June 12, 2025	1.63	1.51	1.51	1.63	1.51	3,133
June 11, 2025	1.65	1.6	1.6	1.65	1.57	181,700
June 10, 2025	1.5	1.62	1.62	1.62	1.5	26,000
June 09, 2025	1.46	1.51	1.51	1.54	1.42	102,014
June 06, 2025	1.49	1.46	1.46	1.5	1.39	110,828
June 05, 2025	1.4	1.45	1.45	1.55	1.4	34,530
June 04, 2025	1.5	1.4	1.4	1.53	1.4	141,400
June 03, 2025	1.64	1.5	1.5	1.64	1.5	117,935
June 02, 2025	1.58	1.64	1.64	1.68	1.57	135,901
May 30, 2025	1.73	1.69	1.69	1.73	1.57	36,620
May 29, 2025	1.59	1.7	1.7	1.75	1.52	192,937
May 28, 2025	1.61	1.7	1.7	1.7	1.58	379,811
May 27, 2025	1.64	1.63	1.63	1.65	1.52	227,145
May 26, 2025	1.47	1.61	1.61	1.65	1.45	405,800
May 23, 2025	1.49	1.43	1.43	1.5	1.35	79,141

BluMetric Environmental Inc. (BLM.V) TSXV