BluMetric Environmental Inc. (TSXV:BLM)
Canada
· Delayed Price · Currency is CAD 0.940
-0.010 (-1.05%)
Apr 28, 2026, 3:55 PM EST
BluMetric Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 9,757 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 4,500 |
| Apr 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 17,138 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 3,541 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 27,714 |
| Apr 20, 2026 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | -3.03% | 40,671 |
| Apr 17, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 112,949 |
| Apr 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 3.41% | 7,530 |
| Apr 15, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 176,008 |
| Apr 14, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 163,022 |
| Apr 13, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 245,125 |
| Apr 10, 2026 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -3.23% | 162,375 |
| Apr 9, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 6,800 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 3.45% | 225,752 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 80,821 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -7.37% | 88,350 |
| Apr 2, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -2.06% | 46,641 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 31,322 |
| Mar 31, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 8.79% | 27,612 |
| Mar 30, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 8,949 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.86 | 0.95 | 0.95 | -5.00% | 371,928 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 5,005 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 26,015 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.26% | 81,420 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -4.04% | 14,897 |
| Mar 20, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 8,729 |
| Mar 19, 2026 | 0.93 | 1.03 | 0.88 | 0.95 | 0.95 | -9.52% | 83,967 |
| Mar 18, 2026 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | - | 112,820 |
| Mar 17, 2026 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 2.44% | 67,846 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -2.38% | 100,448 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 74,943 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -3.81% | 59,010 |
| Mar 11, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 479,533 |
| Mar 10, 2026 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 10.78% | 19,522 |
| Mar 9, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 59,676 |
| 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 |