BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 1.020
+0.010 (0.99%)
Mar 9, 2026, 3:59 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | - | 3.96% | 9,376 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 86,258 |
| Mar 5, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 247,748 |
| Mar 4, 2026 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | 2.00% | 77,470 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -13.79% | 177,244 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 205,160 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.15 | 1.22 | 1.22 | - | 318,868 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.20 | 1.22 | 1.22 | -10.29% | 655,156 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 43,398 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 44,041 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.36 | 1.42 | 1.42 | 1.43% | 11,402 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | 0.72% | 20,752 |
| Feb 19, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -4.79% | 48,766 |
| Feb 18, 2026 | 1.32 | 1.46 | 1.32 | 1.46 | 1.46 | 7.35% | 71,983 |
| Feb 17, 2026 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -2.86% | 9,756 |
| Feb 13, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | 3.70% | 13,647 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -2.17% | 14,836 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 29,025 |
| Feb 10, 2026 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 4.62% | 48,384 |
| Feb 9, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 30,983 |
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 41,228 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 142,675 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 32,097 |
| Feb 3, 2026 | 1.41 | 1.44 | 1.30 | 1.36 | 1.36 | -2.86% | 35,449 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 43,387 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 96,072 |
| Jan 29, 2026 | 1.36 | 1.37 | 1.28 | 1.35 | 1.35 | - | 83,527 |
| Jan 28, 2026 | 1.31 | 1.39 | 1.28 | 1.35 | 1.35 | - | 150,597 |
| Jan 27, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 54,429 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.32 | 1.36 | 1.36 | -3.55% | 425,656 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 66,712 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 19,851 |
| Jan 21, 2026 | 1.41 | 1.50 | 1.40 | 1.48 | 1.48 | 4.96% | 22,332 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 59,962 |
| Jan 19, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 32,272 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 8,883 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 20,306 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.40 | 1.51 | 1.51 | 2.72% | 32,936 |
| Jan 13, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 23,677 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 10,943 |
| Jan 9, 2026 | 1.51 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 27,535 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -1.32% | 14,433 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -3.21% | 22,446 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 55,108 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 0.64% | 49,907 |
| Jan 2, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -0.64% | 24,924 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.42 | 1.57 | 1.57 | -0.63% | 46,033 |
| Dec 30, 2025 | 1.42 | 1.58 | 1.41 | 1.58 | 1.58 | 5.33% | 313,171 |
| Dec 29, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.17% | 27,370 |
| Dec 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 24,300 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | 6,910 |
| Dec 22, 2025 | 1.40 | 1.50 | 1.35 | 1.42 | 1.42 | 5.19% | 168,579 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | - | 152,945 |
| Dec 18, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 26,422 |
| Dec 17, 2025 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 60,245 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 82,355 |
| Dec 15, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -2.86% | 56,596 |
| Dec 12, 2025 | 1.32 | 1.46 | 1.32 | 1.40 | 1.40 | 5.26% | 199,561 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 55,161 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 53,601 |
| Dec 9, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | - | 239,993 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 22,722 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 94,725 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,375 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.70% | 90,830 |
| Dec 2, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | -3.57% | 114,063 |
| Dec 1, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 3.70% | 50,940 |
| Nov 28, 2025 | 1.36 | 1.49 | 1.32 | 1.35 | 1.35 | - | 36,069 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 2,882 |
| Nov 26, 2025 | 1.33 | 1.46 | 1.33 | 1.45 | 1.45 | -2.03% | 7,253 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.03% | 418 |
| Nov 24, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 8,031 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,281 |
| Nov 20, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | -3.57% | 46,334 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 13,351 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.36 | 1.42 | 1.42 | -2.07% | 21,175 |
| Nov 17, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 14,042 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -6.54% | 87,678 |
| Nov 13, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 34,045 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 18,049 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 36,541 |
| Nov 10, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 3.23% | 62,736 |
| Nov 7, 2025 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 109,800 |
| Nov 6, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 32,712 |
| Nov 5, 2025 | 1.56 | 1.65 | 1.54 | 1.60 | 1.60 | 2.89% | 69,332 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.97% | 5,894 |
| Nov 3, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 2.67% | 94,600 |
| Oct 31, 2025 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 58,337 |
| Oct 30, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 53,169 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 2.00% | 44,255 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | 0.67% | 19,230 |
| Oct 27, 2025 | 1.45 | 1.55 | 1.40 | 1.49 | 1.49 | 7.19% | 109,111 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 8,202 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | - | 36,460 |
| Oct 22, 2025 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 71,167 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.21 | 1.31 | 1.31 | 3.15% | 54,867 |
| Oct 20, 2025 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 3.25% | 43,557 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | - | 20,326 |
| Oct 16, 2025 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | -2.38% | 94,014 |
| Oct 15, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 46,981 |