BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.310	1.340	1.300	1.300	1.300	105,900
2025-08-07	1.300	1.350	1.300	1.340	1.340	45,900
2025-08-06	1.350	1.350	1.320	1.330	1.330	15,500
2025-08-05	1.320	1.360	1.320	1.360	1.360	2,700
2025-08-01	1.370	1.370	1.300	1.350	1.350	24,000
2025-07-31	1.370	1.390	1.320	1.380	1.380	11,900
2025-07-30	1.340	1.400	1.340	1.370	1.370	49,500
2025-07-29	1.340	1.410	1.340	1.390	1.390	68,700
2025-07-28	1.420	1.440	1.350	1.360	1.360	844,900
2025-07-25	1.430	1.430	1.400	1.420	1.420	2,800
2025-07-24	1.420	1.430	1.380	1.420	1.420	15,200
2025-07-23	1.420	1.435	1.370	1.410	1.410	136,400
2025-07-22	1.340	1.520	1.340	1.410	1.410	197,400
2025-07-21	1.360	1.400	1.300	1.300	1.300	26,000
2025-07-18	1.530	1.570	1.300	1.400	1.400	705,100
2025-07-17	1.560	1.560	1.360	1.420	1.420	311,000
2025-07-16	1.490	1.600	1.400	1.590	1.590	217,800
2025-07-15	1.380	1.550	1.350	1.350	1.350	152,600
2025-07-14	1.410	1.420	1.380	1.380	1.380	7,200
2025-07-11	1.290	1.380	1.290	1.330	1.330	54,900
2025-07-10	1.350	1.350	1.250	1.300	1.300	40,000
2025-07-09	1.300	1.340	1.260	1.320	1.320	38,300
2025-07-08	1.290	1.330	1.270	1.330	1.330	19,900
2025-07-07	1.360	1.360	1.300	1.320	1.320	10,800
2025-07-04	1.330	1.360	1.330	1.360	1.360	15,400
2025-07-03	1.360	1.360	1.340	1.350	1.350	11,500
2025-07-02	1.340	1.360	1.250	1.360	1.360	71,900
2025-06-30	1.300	1.350	1.300	1.350	1.350	13,300
2025-06-27	1.370	1.390	1.340	1.350	1.350	13,000
2025-06-26	1.430	1.430	1.350	1.370	1.370	31,000
2025-06-25	1.380	1.430	1.380	1.430	1.430	3,100
2025-06-24	1.380	1.430	1.380	1.400	1.400	25,300
2025-06-23	1.390	1.430	1.390	1.430	1.430	37,700
2025-06-20	1.440	1.450	1.410	1.410	1.410	9,300
2025-06-19	1.420	1.430	1.350	1.430	1.430	27,000
2025-06-18	1.410	1.460	1.250	1.400	1.400	102,000
2025-06-17	1.560	1.560	1.450	1.460	1.460	12,100
2025-06-16	1.570	1.570	1.490	1.500	1.500	1,100
2025-06-13	1.530	1.530	1.460	1.460	1.460	62,700
2025-06-12	1.630	1.630	1.510	1.510	1.510	3,100
2025-06-11	1.650	1.650	1.570	1.600	1.600	181,700
2025-06-10	1.500	1.620	1.500	1.620	1.620	26,000
2025-06-09	1.460	1.540	1.420	1.510	1.510	102,000
2025-06-06	1.490	1.500	1.390	1.460	1.460	110,800
2025-06-05	1.400	1.550	1.400	1.450	1.450	34,500
2025-06-04	1.500	1.530	1.400	1.400	1.400	141,400
2025-06-03	1.640	1.640	1.500	1.500	1.500	117,900
2025-06-02	1.580	1.680	1.570	1.640	1.640	135,900
2025-05-30	1.730	1.730	1.570	1.690	1.690	36,600
2025-05-29	1.590	1.750	1.520	1.700	1.700	192,900
2025-05-28	1.610	1.700	1.580	1.700	1.700	379,800
2025-05-27	1.640	1.650	1.520	1.630	1.630	227,100
2025-05-26	1.470	1.650	1.450	1.610	1.610	405,800
2025-05-23	1.490	1.500	1.350	1.430	1.430	79,100
2025-05-22	1.420	1.500	1.420	1.500	1.500	35,300
2025-05-21	1.400	1.500	1.390	1.460	1.460	227,600
2025-05-20	1.420	1.460	1.390	1.390	1.390	21,400
2025-05-16	1.390	1.440	1.360	1.430	1.430	28,000
2025-05-15	1.280	1.380	1.280	1.300	1.300	34,300
2025-05-14	1.450	1.450	1.330	1.330	1.330	15,200

← NewerPage 6 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.