BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.400	0.405	0.400	0.400	0.400	15,500
2023-06-14	0.425	0.450	0.395	0.395	0.395	197,600
2023-06-13	0.410	0.410	0.410	0.410	0.410	0
2023-06-12	0.420	0.420	0.410	0.410	0.410	103,000
2023-06-09	0.415	0.415	0.415	0.415	0.415	0
2023-06-08	0.420	0.420	0.415	0.415	0.415	9,000
2023-06-07	0.415	0.415	0.415	0.415	0.415	0
2023-06-06	0.415	0.415	0.415	0.415	0.415	500
2023-06-05	0.410	0.410	0.410	0.410	0.410	0
2023-06-02	0.410	0.410	0.410	0.410	0.410	0
2023-06-01	0.410	0.410	0.410	0.410	0.410	10,000
2023-05-31	0.410	0.410	0.410	0.410	0.410	0
2023-05-30	0.410	0.410	0.410	0.410	0.410	0
2023-05-29	0.410	0.410	0.410	0.410	0.410	1,500
2023-05-26	0.415	0.450	0.415	0.450	0.450	21,200
2023-05-25	0.415	0.415	0.415	0.415	0.415	0
2023-05-24	0.415	0.415	0.415	0.415	0.415	1,000
2023-05-23	0.430	0.430	0.430	0.430	0.430	0
2023-05-19	0.430	0.430	0.430	0.430	0.430	0
2023-05-18	0.430	0.430	0.430	0.430	0.430	0
2023-05-17	0.430	0.430	0.430	0.430	0.430	0
2023-05-16	0.430	0.430	0.430	0.430	0.430	0
2023-05-15	0.430	0.430	0.430	0.430	0.430	0
2023-05-12	0.430	0.430	0.430	0.430	0.430	0
2023-05-11	0.410	0.430	0.410	0.430	0.430	27,800
2023-05-10	0.425	0.425	0.410	0.410	0.410	34,400
2023-05-09	0.490	0.490	0.490	0.490	0.490	0
2023-05-08	0.490	0.490	0.490	0.490	0.490	500
2023-05-05	0.440	0.440	0.425	0.425	0.425	8,500
2023-05-04	0.440	0.440	0.440	0.440	0.440	3,500
2023-05-03	0.425	0.425	0.425	0.425	0.425	0
2023-05-02	0.425	0.425	0.425	0.425	0.425	0
2023-05-01	0.425	0.425	0.425	0.425	0.425	2,500
2023-04-28	0.430	0.430	0.430	0.430	0.430	400
2023-04-27	0.430	0.430	0.430	0.430	0.430	0
2023-04-26	0.430	0.430	0.430	0.430	0.430	0
2023-04-25	0.430	0.430	0.430	0.430	0.430	0
2023-04-24	0.440	0.450	0.430	0.430	0.430	2,700
2023-04-21	0.480	0.480	0.480	0.480	0.480	0
2023-04-20	0.480	0.480	0.480	0.480	0.480	0
2023-04-19	0.480	0.480	0.480	0.480	0.480	0
2023-04-18	0.480	0.480	0.480	0.480	0.480	1,000
2023-04-17	0.450	0.485	0.450	0.485	0.485	2,000
2023-04-14	0.425	0.425	0.425	0.425	0.425	0
2023-04-13	0.425	0.425	0.425	0.425	0.425	0
2023-04-12	0.425	0.425	0.425	0.425	0.425	4,000
2023-04-11	0.420	0.420	0.420	0.420	0.420	1,000
2023-04-10	0.420	0.420	0.420	0.420	0.420	7,500
2023-04-06	0.420	0.420	0.420	0.420	0.420	0
2023-04-05	0.420	0.420	0.420	0.420	0.420	300
2023-04-04	0.420	0.420	0.420	0.420	0.420	0
2023-04-03	0.420	0.420	0.420	0.420	0.420	0
2023-03-31	0.420	0.420	0.420	0.420	0.420	0
2023-03-30	0.420	0.420	0.420	0.420	0.420	0
2023-03-29	0.420	0.420	0.420	0.420	0.420	500
2023-03-28	0.420	0.420	0.420	0.420	0.420	0
2023-03-27	0.420	0.420	0.420	0.420	0.420	9,500
2023-03-24	0.410	0.410	0.410	0.410	0.410	0
2023-03-23	0.410	0.410	0.410	0.410	0.410	0
2023-03-22	0.450	0.450	0.410	0.410	0.410	9,300

← NewerPage 15 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.