BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.830	0.830	0.830	0.830	0.830	6,500
2026-07-22	0.850	0.850	0.840	0.840	0.840	21,600
2026-07-21	0.850	0.850	0.850	0.850	0.850	2,900
2026-07-20	0.880	0.880	0.870	0.870	0.870	4,500
2026-07-17	0.860	0.860	0.850	0.850	0.850	4,600
2026-07-16	0.880	0.880	0.840	0.855	0.855	7,600
2026-07-15	0.830	0.830	0.830	0.830	0.830	0
2026-07-14	0.830	0.830	0.830	0.830	0.830	0
2026-07-13	0.840	0.850	0.825	0.825	0.825	50,400
2026-07-10	0.840	0.860	0.840	0.860	0.860	12,500
2026-07-09	0.860	0.860	0.860	0.860	0.860	3,500
2026-07-08	0.860	0.860	0.860	0.860	0.860	10,500
2026-07-07	0.850	0.850	0.850	0.850	0.850	2,100
2026-07-06	0.870	0.870	0.870	0.870	0.870	6,400
2026-07-03	0.850	0.890	0.850	0.890	0.890	11,400
2026-07-02	0.840	0.840	0.830	0.830	0.830	1,500
2026-06-30	0.830	0.870	0.820	0.830	0.830	68,500
2026-06-29	0.860	0.910	0.840	0.900	0.900	134,200
2026-06-26	0.900	0.900	0.900	0.900	0.900	7,000
2026-06-25	0.900	0.900	0.900	0.900	0.900	0
2026-06-24	0.900	0.910	0.870	0.900	0.900	50,600
2026-06-23	0.910	0.920	0.910	0.910	0.910	23,100
2026-06-22	0.950	0.950	0.940	0.950	0.950	20,000
2026-06-19	0.910	0.910	0.910	0.910	0.910	1,200
2026-06-18	0.940	0.980	0.900	0.970	0.970	69,200
2026-06-17	0.950	0.950	0.940	0.940	0.940	1,700
2026-06-16	0.960	1.000	0.950	0.950	0.950	38,500
2026-06-15	0.990	0.990	0.930	0.940	0.940	12,200
2026-06-12	0.820	1.000	0.820	1.000	1.000	53,900
2026-06-11	0.890	0.900	0.850	0.860	0.860	12,000
2026-06-10	0.890	0.890	0.890	0.890	0.890	900
2026-06-09	0.820	0.900	0.820	0.900	0.900	76,100
2026-06-08	0.880	0.880	0.850	0.870	0.870	8,600
2026-06-05	0.860	0.860	0.800	0.820	0.820	3,800
2026-06-04	0.800	0.860	0.800	0.860	0.860	4,800
2026-06-03	0.810	0.810	0.780	0.780	0.780	192,800
2026-06-02	0.840	0.850	0.810	0.810	0.810	39,600
2026-06-01	0.930	0.930	0.830	0.855	0.855	25,700
2026-05-29	0.850	0.850	0.800	0.850	0.850	431,800
2026-05-28	0.800	0.800	0.710	0.750	0.750	262,000
2026-05-27	0.810	0.810	0.800	0.810	0.810	7,000
2026-05-26	0.790	0.820	0.790	0.810	0.810	14,500
2026-05-25	0.820	0.820	0.780	0.780	0.780	28,900
2026-05-22	0.860	0.860	0.800	0.810	0.810	20,900
2026-05-21	0.830	0.830	0.800	0.810	0.810	63,900
2026-05-20	0.820	0.830	0.820	0.830	0.830	53,400
2026-05-19	0.850	0.850	0.800	0.810	0.810	178,700
2026-05-15	0.880	0.890	0.880	0.890	0.890	69,500
2026-05-14	0.880	0.880	0.850	0.850	0.850	67,000
2026-05-13	0.900	0.900	0.900	0.900	0.900	5,000
2026-05-12	0.920	0.920	0.870	0.870	0.870	187,500
2026-05-11	0.940	0.970	0.910	0.930	0.930	77,000
2026-05-08	0.940	0.970	0.940	0.970	0.970	25,500
2026-05-07	0.980	0.980	0.980	0.980	0.980	800
2026-05-06	1.000	1.000	0.960	0.960	0.960	18,800
2026-05-05	0.980	0.990	0.980	0.990	0.990	12,200
2026-05-04	0.990	0.990	0.990	0.990	0.990	1,800
2026-05-01	0.950	0.970	0.950	0.960	0.960	32,400
2026-04-30	0.980	0.990	0.980	0.990	0.990	23,900
2026-04-29	0.970	0.970	0.950	0.950	0.950	7,500

← NewerPage 2 of 21 · 1,259 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.