Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
BluMetric Environmental Inc (BLM)
BluMetric Environmental Inc (BLM) Historical

BLM BluMetric Environmental Inc

0.45

0.02 (4.65%)

Jun 10 2024 - Closed

Delayed by 15 minutes

BLM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.43	-0.025	-5.49%	0.43	0.43	0.43	3,000
Jun 06 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0
Jun 05 2024	0.455	0.055	13.75%	0.40	0.455	0.40	10,001
Jun 04 2024	0.40	0.01	2.56%	0.40	0.40	0.40	6,392
Jun 03 2024	0.39	-0.03	-7.14%	0.39	0.40	0.39	23,062
May 31 2024	0.42	0.02	5.00%	0.39	0.42	0.39	43,497
May 30 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 29 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 28 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 27 2024	0.40	0.00	0.00%	0.40	0.40	0.40	2,010
May 24 2024	0.40	0.005	1.27%	0.395	0.40	0.39	34,000
May 23 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
May 22 2024	0.395	0.00	0.00%	0.395	0.395	0.395	1,000
May 21 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
May 17 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
May 16 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
May 15 2024	0.395	-0.005	-1.25%	0.395	0.395	0.395	2,010
May 14 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 13 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 10 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 09 2024	0.40	-0.05	-11.11%	0.40	0.40	0.40	2,075
May 08 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
May 07 2024	0.45	0.03	7.14%	0.45	0.45	0.45	9,809
May 06 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 03 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 02 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 01 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Apr 30 2024	0.42	-0.01	-2.33%	0.42	0.42	0.41	7,500
Apr 29 2024	0.43	0.05	13.16%	0.43	0.43	0.43	740
Apr 26 2024	0.38	-0.01	-2.56%	0.38	0.38	0.38	36,000
Apr 25 2024	0.39	0.00	0.00%	0.39	0.39	0.39	33,767
Apr 24 2024	0.39	0.00	0.00%	0.40	0.40	0.39	3,748
Apr 23 2024	0.39	0.00	0.00%	0.39	0.39	0.39	10,500
Apr 22 2024	0.39	0.01	2.63%	0.40	0.40	0.39	43,000
Apr 19 2024	0.38	-0.02	-5.00%	0.38	0.38	0.38	8,000
Apr 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 17 2024	0.40	0.01	2.56%	0.39	0.40	0.39	16,500
Apr 16 2024	0.39	0.01	2.63%	0.395	0.395	0.39	2,500
Apr 15 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	10,000
Apr 12 2024	0.40	-0.03	-6.98%	0.38	0.40	0.37	27,500
Apr 11 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
Apr 10 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
Apr 09 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
Apr 08 2024	0.43	0.00	0.00%	0.43	0.43	0.43	100
Apr 05 2024	0.43	0.065	17.81%	0.445	0.445	0.42	14,000
Apr 04 2024	0.365	-0.045	-10.98%	0.41	0.41	0.365	37,201
Apr 03 2024	0.41	0.00	0.00%	0.41	0.41	0.41	100
Apr 02 2024	0.41	0.00	0.00%	0.41	0.425	0.41	35,000
Apr 01 2024	0.41	0.05	13.89%	0.41	0.41	0.41	15,770
Mar 28 2024	0.36	0.03	9.09%	0.36	0.36	0.36	20,000
Mar 27 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 26 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 25 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 22 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 21 2024	0.33	-0.01	-2.94%	0.33	0.33	0.33	500
Mar 20 2024	0.34	0.00	0.00%	0.34	0.34	0.34	2,500
Mar 19 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0
Mar 18 2024	0.34	-0.01	-2.86%	0.34	0.34	0.34	6,500
Mar 15 2024	0.35	-0.04	-10.26%	0.35	0.35	0.35	8,500
Mar 14 2024	0.39	0.03	8.33%	0.39	0.39	0.39	5,997
Mar 13 2024	0.36	-0.02	-5.26%	0.375	0.375	0.36	34,955
Mar 12 2024	0.38	-0.01	-2.56%	0.38	0.38	0.38	500

BluMetric Environmental

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions