BluMetric Environmental Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.400	0.410	0.400	0.400	0.400	13,000
2024-03-04	0.425	0.425	0.405	0.410	0.410	20,500
2024-03-01	0.425	0.425	0.400	0.400	0.400	34,100
2024-02-29	0.425	0.445	0.425	0.425	0.425	14,500
2024-02-28	0.460	0.460	0.460	0.460	0.460	600
2024-02-27	0.480	0.480	0.480	0.480	0.480	0
2024-02-26	0.480	0.480	0.480	0.480	0.480	0
2024-02-23	0.480	0.480	0.480	0.480	0.480	0
2024-02-22	0.480	0.480	0.480	0.480	0.480	12,000
2024-02-21	0.440	0.440	0.420	0.420	0.420	1,000
2024-02-20	0.420	0.440	0.420	0.440	0.440	9,600
2024-02-16	0.480	0.480	0.460	0.460	0.460	15,000
2024-02-15	0.420	0.470	0.405	0.470	0.470	49,700
2024-02-14	0.410	0.420	0.410	0.415	0.415	27,500
2024-02-13	0.400	0.400	0.400	0.400	0.400	16,500
2024-02-12	0.400	0.400	0.400	0.400	0.400	0
2024-02-09	0.380	0.400	0.380	0.400	0.400	32,000
2024-02-08	0.380	0.380	0.380	0.380	0.380	6,000
2024-02-07	0.390	0.390	0.390	0.390	0.390	35,000
2024-02-06	0.390	0.390	0.390	0.390	0.390	6,000
2024-02-05	0.390	0.390	0.390	0.390	0.390	0
2024-02-02	0.415	0.415	0.390	0.390	0.390	10,500
2024-02-01	0.400	0.410	0.400	0.400	0.400	18,500
2024-01-31	0.400	0.400	0.400	0.400	0.400	28,700
2024-01-30	0.400	0.410	0.400	0.400	0.400	43,300
2024-01-29	0.350	0.390	0.335	0.380	0.380	146,200
2024-01-26	0.295	0.295	0.295	0.295	0.295	2,200
2024-01-25	0.295	0.295	0.295	0.295	0.295	0
2024-01-24	0.295	0.295	0.295	0.295	0.295	500
2024-01-23	0.295	0.295	0.295	0.295	0.295	10,000
2024-01-22	0.285	0.285	0.285	0.285	0.285	0
2024-01-19	0.285	0.285	0.285	0.285	0.285	0
2024-01-18	0.285	0.285	0.285	0.285	0.285	0
2024-01-17	0.285	0.285	0.285	0.285	0.285	0
2024-01-16	0.285	0.285	0.285	0.285	0.285	2,500
2024-01-15	0.285	0.285	0.285	0.285	0.285	100
2024-01-12	0.280	0.285	0.280	0.285	0.285	11,000
2024-01-11	0.250	0.250	0.250	0.250	0.250	0
2024-01-10	0.250	0.250	0.250	0.250	0.250	0
2024-01-09	0.250	0.250	0.250	0.250	0.250	0
2024-01-08	0.250	0.250	0.250	0.250	0.250	0
2024-01-05	0.250	0.250	0.250	0.250	0.250	0
2024-01-04	0.250	0.250	0.250	0.250	0.250	0
2024-01-03	0.255	0.255	0.250	0.250	0.250	2,000
2024-01-02	0.265	0.265	0.250	0.250	0.250	56,600
2023-12-29	0.255	0.255	0.255	0.255	0.255	0
2023-12-28	0.255	0.255	0.255	0.255	0.255	0
2023-12-27	0.265	0.265	0.255	0.255	0.255	15,700
2023-12-22	0.270	0.270	0.265	0.265	0.265	10,100
2023-12-21	0.270	0.280	0.270	0.280	0.280	14,000
2023-12-20	0.290	0.290	0.275	0.275	0.275	18,600
2023-12-19	0.300	0.300	0.300	0.300	0.300	0
2023-12-18	0.300	0.300	0.300	0.300	0.300	0
2023-12-15	0.300	0.300	0.300	0.300	0.300	100
2023-12-14	0.300	0.300	0.300	0.300	0.300	1,400
2023-12-13	0.300	0.300	0.300	0.300	0.300	500
2023-12-12	0.290	0.290	0.290	0.290	0.290	0
2023-12-11	0.290	0.290	0.290	0.290	0.290	0
2023-12-08	0.290	0.290	0.290	0.290	0.290	0
2023-12-07	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.