BluMetric Environmental Inc. (BLM.V) TSXV

1.20

-0.01(-0.83%)

Updated at September 29 11:20AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.251.211.211.251.17118,700
September 25, 20251.261.231.231.261.2230,001
September 24, 20251.281.221.221.281.2199,036
September 23, 20251.281.261.261.281.2563,000
September 22, 20251.31.271.271.341.2538,700
September 19, 20251.311.31.31.311.312,830
September 18, 20251.31.331.331.331.2939,900
September 17, 20251.331.31.31.331.380,001
September 16, 20251.351.351.351.361.3168,161
September 15, 20251.361.351.351.371.3455,509
September 12, 20251.361.361.361.361.310,933
September 11, 20251.271.361.361.361.2740,700
September 10, 20251.281.291.291.331.2744,400
September 09, 20251.341.271.271.361.2651,747
September 08, 20251.361.351.351.411.3577,640
September 05, 20251.41.381.381.411.32150,948
September 04, 20251.251.381.381.421.2568,800
September 03, 20251.241.271.271.291.2430,230
September 02, 20251.241.231.231.31.1851,700
August 29, 20251.21.251.251.331.17135,600
August 28, 20251.131.191.191.21.02201,904
August 27, 20251.21.181.181.21.171,700
August 26, 20251.21.21.21.261.210,400
August 25, 20251.231.241.241.251.2234,407
August 22, 20251.231.241.241.251.2170,035
August 21, 20251.181.21.21.241.1821,346
August 20, 20251.351.241.241.351.23175,400
August 19, 20251.411.361.361.411.3426,800
August 18, 20251.341.341.341.371.349,700
August 15, 20251.351.351.351.431.3435,037
August 14, 20251.311.291.291.311.2567,400
August 13, 20251.371.351.351.381.3556,400
August 12, 20251.331.371.371.421.3298,100
August 11, 20251.291.311.311.331.2663,947
August 08, 20251.311.31.31.341.3105,900
August 07, 20251.31.341.341.351.345,945
August 06, 20251.351.331.331.351.3215,533
August 05, 20251.321.361.361.361.322,704
August 01, 20251.371.351.351.371.324,000
July 31, 20251.371.381.381.391.3211,905
July 30, 20251.341.371.371.41.3449,500
July 29, 20251.341.391.391.411.3468,722
July 28, 20251.421.361.361.441.35844,900
July 25, 20251.431.421.421.431.42,832
July 24, 20251.421.421.421.431.3815,213
July 23, 20251.421.411.411.441.37136,400
July 22, 20251.341.411.411.521.34197,434
July 21, 20251.361.31.31.41.326,000
July 18, 20251.531.41.41.571.3705,100
July 17, 20251.561.421.421.561.36311,010
July 16, 20251.491.591.591.61.4217,805
July 15, 20251.381.351.351.551.35152,609
July 14, 20251.411.381.381.421.387,215
July 11, 20251.291.331.331.381.2954,943
July 10, 20251.351.31.31.351.2540,043
July 09, 20251.31.321.321.341.2638,307
July 08, 20251.291.331.331.331.2719,900
July 07, 20251.361.321.321.361.310,829
July 04, 20251.331.361.361.361.3315,423
July 03, 20251.361.351.351.361.3411,510