BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.335	0.335	0.335	0.335	0.335	0
2022-06-29	0.335	0.335	0.335	0.335	0.335	8,500
2022-06-28	0.360	0.360	0.335	0.335	0.335	12,000
2022-06-27	0.375	0.375	0.375	0.375	0.375	0
2022-06-24	0.375	0.375	0.375	0.375	0.375	0
2022-06-23	0.375	0.375	0.375	0.375	0.375	0
2022-06-22	0.375	0.375	0.375	0.375	0.375	1,000
2022-06-21	0.380	0.380	0.380	0.380	0.380	0
2022-06-20	0.380	0.380	0.380	0.380	0.380	0
2022-06-17	0.370	0.380	0.370	0.380	0.380	14,000
2022-06-16	0.330	0.355	0.330	0.355	0.355	14,000
2022-06-15	0.320	0.340	0.320	0.340	0.340	28,200
2022-06-14	0.350	0.350	0.300	0.300	0.300	226,700
2022-06-13	0.390	0.390	0.350	0.350	0.350	147,000
2022-06-10	0.380	0.380	0.380	0.380	0.380	0
2022-06-09	0.380	0.380	0.380	0.380	0.380	1,200
2022-06-08	0.380	0.380	0.380	0.380	0.380	0
2022-06-07	0.380	0.380	0.380	0.380	0.380	1,100
2022-06-06	0.385	0.385	0.385	0.385	0.385	500
2022-06-03	0.385	0.385	0.385	0.385	0.385	300
2022-06-02	0.385	0.385	0.385	0.385	0.385	0
2022-06-01	0.365	0.385	0.365	0.385	0.385	8,300
2022-05-31	0.390	0.390	0.360	0.360	0.360	8,200
2022-05-30	0.390	0.390	0.390	0.390	0.390	0
2022-05-27	0.390	0.400	0.380	0.390	0.390	20,800
2022-05-26	0.430	0.430	0.350	0.350	0.350	200,200
2022-05-25	0.430	0.430	0.430	0.430	0.430	3,400
2022-05-24	0.430	0.430	0.430	0.430	0.430	31,400
2022-05-20	0.425	0.425	0.425	0.425	0.425	12,000
2022-05-19	0.385	0.385	0.385	0.385	0.385	0
2022-05-18	0.385	0.385	0.385	0.385	0.385	500
2022-05-17	0.385	0.385	0.385	0.385	0.385	6,100
2022-05-16	0.405	0.405	0.405	0.405	0.405	4,000
2022-05-13	0.405	0.405	0.405	0.405	0.405	3,000
2022-05-12	0.380	0.380	0.380	0.380	0.380	6,600
2022-05-11	0.400	0.400	0.380	0.380	0.380	8,700
2022-05-10	0.400	0.400	0.400	0.400	0.400	1,600
2022-05-09	0.485	0.485	0.400	0.400	0.400	294,400
2022-05-06	0.485	0.485	0.485	0.485	0.485	0
2022-05-05	0.485	0.485	0.485	0.485	0.485	3,000
2022-05-04	0.520	0.520	0.520	0.520	0.520	5,700
2022-05-03	0.520	0.520	0.520	0.520	0.520	800
2022-05-02	0.510	0.510	0.510	0.510	0.510	2,000
2022-04-29	0.520	0.520	0.520	0.520	0.520	0
2022-04-28	0.520	0.520	0.520	0.520	0.520	4,100
2022-04-27	0.480	0.500	0.480	0.500	0.500	32,000
2022-04-26	0.475	0.500	0.475	0.500	0.500	20,400
2022-04-25	0.510	0.510	0.500	0.500	0.500	86,800
2022-04-22	0.510	0.510	0.510	0.510	0.510	18,500
2022-04-21	0.520	0.540	0.520	0.540	0.540	7,500
2022-04-20	0.560	0.560	0.560	0.560	0.560	2,300
2022-04-19	0.560	0.560	0.560	0.560	0.560	0
2022-04-18	0.530	0.560	0.510	0.560	0.560	13,400
2022-04-14	0.560	0.560	0.530	0.530	0.530	5,600
2022-04-13	0.540	0.540	0.530	0.540	0.540	58,300
2022-04-12	0.600	0.600	0.500	0.500	0.500	291,500
2022-04-11	0.610	0.610	0.610	0.610	0.610	0
2022-04-08	0.610	0.610	0.610	0.610	0.610	500
2022-04-07	0.640	0.640	0.610	0.610	0.610	14,500
2022-04-06	0.640	0.640	0.630	0.640	0.640	3,500

← NewerPage 19 of 21 · 1,260 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.