BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 1.300
0.00 (0.00%)
At close: Dec 5, 2025
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | - | 43,112 |
| Oct 10, 2025 | 1.28 | 1.29 | 1.21 | 1.29 | 1.29 | 1.57% | 64,286 |
| Oct 9, 2025 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 50,605 |
| Oct 8, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 26,428 |
| Oct 7, 2025 | 1.42 | 1.50 | 1.32 | 1.34 | 1.34 | -5.63% | 52,633 |
| Oct 6, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 73,037 |
| Oct 3, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | 77,434 |
| Oct 2, 2025 | 1.32 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 39,400 |
| Oct 1, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 37,058 |
| Sep 30, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.84% | 89,558 |
| Sep 29, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 94,981 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 118,688 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 30,001 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 99,036 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 63,000 |
| Sep 22, 2025 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 38,676 |
| Sep 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 12,830 |
| Sep 18, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 39,868 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 80,001 |
| Sep 16, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 68,161 |
| Sep 15, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 55,509 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 10,933 |
| Sep 11, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 40,698 |
| Sep 10, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 44,363 |
| Sep 9, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -5.93% | 51,747 |
| Sep 8, 2025 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 77,640 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 150,948 |
| Sep 4, 2025 | 1.25 | 1.42 | 1.25 | 1.38 | 1.38 | 8.66% | 68,798 |
| Sep 3, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 3.25% | 30,230 |
| Sep 2, 2025 | 1.24 | 1.30 | 1.18 | 1.23 | 1.23 | -1.60% | 51,690 |
| Aug 29, 2025 | 1.20 | 1.33 | 1.17 | 1.25 | 1.25 | 5.04% | 135,566 |
| Aug 28, 2025 | 1.13 | 1.20 | 1.02 | 1.19 | 1.19 | 0.85% | 201,904 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -1.67% | 71,690 |
| Aug 26, 2025 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 10,369 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,407 |
| Aug 22, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 70,035 |
| Aug 21, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 21,346 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -8.82% | 175,391 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 26,784 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 9,700 |
| Aug 15, 2025 | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | 4.65% | 35,037 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -4.44% | 67,370 |
| Aug 13, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 56,354 |
| Aug 12, 2025 | 1.33 | 1.42 | 1.32 | 1.37 | 1.37 | 4.58% | 98,089 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 63,947 |
| Aug 8, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 105,880 |
| Aug 7, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 45,945 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 15,533 |
| Aug 5, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 2,704 |
| Aug 1, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -2.17% | 23,962 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 11,905 |
| Jul 30, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 49,486 |
| Jul 29, 2025 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 68,722 |
| Jul 28, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 844,894 |
| Jul 25, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 2,832 |
| Jul 24, 2025 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 15,213 |
| Jul 23, 2025 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | - | 136,400 |
| Jul 22, 2025 | 1.34 | 1.52 | 1.34 | 1.41 | 1.41 | 8.46% | 197,434 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 25,977 |
| Jul 18, 2025 | 1.53 | 1.57 | 1.30 | 1.40 | 1.40 | -1.41% | 705,076 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.36 | 1.42 | 1.42 | -10.69% | 311,010 |
| Jul 16, 2025 | 1.49 | 1.60 | 1.40 | 1.59 | 1.59 | 17.78% | 217,805 |