BluMetric Environmental Inc. BLM
TSXV · Canada · Industrial Services
CAD 1.00+0.05 (+5.26%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.00 | +5.26% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 500 |
| 2026-09-30 | CAD 0.95 | +6.74% | CAD 0.95 | CAD 0.99 | CAD 0.95 | 9.50K |
| 2026-09-29 | CAD 0.89 | -7.29% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 1.00K |
| 2026-09-28 | CAD 0.96 | +9.09% | CAD 0.88 | CAD 0.96 | CAD 0.88 | 2.00K |
| 2026-09-25 | CAD 0.88 | -5.38% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 16.30K |
| 2026-09-24 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-09-23 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-09-22 | CAD 0.93 | -5.10% | CAD 0.91 | CAD 0.96 | CAD 0.91 | 3.10K |
| 2026-09-21 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-09-18 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-09-17 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-09-16 | CAD 0.98 | +10.11% | CAD 0.94 | CAD 0.98 | CAD 0.94 | 16.40K |
| 2026-09-15 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-09-14 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-09-11 | CAD 0.89 | -7.29% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 1.30K |
| 2026-09-10 | CAD 0.96 | +6.67% | CAD 0.90 | CAD 0.96 | CAD 0.90 | 4.80K |
| 2026-09-09 | CAD 0.90 | +1.12% | CAD 0.98 | CAD 0.98 | CAD 0.90 | 7.60K |
| 2026-09-08 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.99 | CAD 0.89 | 14.60K |
| 2026-09-04 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 600 |
| 2026-09-03 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-09-02 | CAD 0.89 | -3.26% | CAD 0.90 | CAD 0.90 | CAD 0.88 | 11.90K |
| 2026-09-01 | CAD 0.92 | -6.12% | CAD 0.97 | CAD 1.01 | CAD 0.92 | 78.10K |
| 2026-08-31 | CAD 0.98 | +3.16% | CAD 0.91 | CAD 0.98 | CAD 0.91 | 20.90K |
| 2026-08-28 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 25.80K |
| 2026-08-27 | CAD 0.95 | -13.64% | CAD 1.00 | CAD 1.00 | CAD 0.88 | 125.60K |
| 2026-08-26 | CAD 1.10 | +5.77% | CAD 1.03 | CAD 1.10 | CAD 1.03 | 40.30K |
| 2026-08-25 | CAD 1.04 | +6.12% | CAD 1.02 | CAD 1.04 | CAD 1.01 | 16.20K |
| 2026-08-24 | CAD 0.98 | -14.78% | CAD 1.20 | CAD 1.21 | CAD 0.97 | 39.00K |
| 2026-08-21 | CAD 1.15 | +5.50% | CAD 1.06 | CAD 1.15 | CAD 1.06 | 9.50K |
| 2026-08-20 | CAD 1.09 | +3.81% | CAD 1.05 | CAD 1.09 | CAD 1.00 | 143.10K |
| 2026-08-19 | CAD 1.05 | +1.94% | CAD 0.97 | CAD 1.07 | CAD 0.97 | 33.70K |
| 2026-08-18 | CAD 1.03 | +0.98% | CAD 0.99 | CAD 1.05 | CAD 0.99 | 17.60K |
| 2026-08-17 | CAD 1.02 | +8.51% | CAD 0.96 | CAD 1.07 | CAD 0.96 | 31.90K |
| 2026-08-14 | CAD 0.94 | +1.08% | CAD 0.96 | CAD 0.96 | CAD 0.94 | 10.40K |
| 2026-08-13 | CAD 0.93 | -3.12% | CAD 0.95 | CAD 0.95 | CAD 0.93 | 1.00K |
| 2026-08-12 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-08-11 | CAD 0.96 | -4.00% | CAD 0.97 | CAD 1.03 | CAD 0.94 | 14.30K |
| 2026-08-10 | CAD 1.00 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.00 | 600 |
| 2026-08-07 | CAD 1.00 | +2.04% | CAD 1.06 | CAD 1.06 | CAD 1.00 | 3.50K |
| 2026-08-06 | CAD 0.98 | -2.97% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 4.20K |
| 2026-08-05 | CAD 1.01 | -5.61% | CAD 1.06 | CAD 1.08 | CAD 1.00 | 27.20K |
| 2026-08-04 | CAD 1.07 | +10.31% | CAD 1.00 | CAD 1.07 | CAD 0.97 | 59.20K |
| 2026-07-31 | CAD 0.97 | +12.79% | CAD 0.86 | CAD 0.97 | CAD 0.86 | 51.00K |
| 2026-07-30 | CAD 0.86 | +3.61% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 1.10K |
| 2026-07-29 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-07-28 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 15.00K |
| 2026-07-27 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 4.10K |
| 2026-07-24 | CAD 0.85 | +2.41% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 267.20K |
| 2026-07-23 | CAD 0.83 | -1.19% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 6.50K |
| 2026-07-22 | CAD 0.84 | -1.18% | CAD 0.85 | CAD 0.85 | CAD 0.84 | 21.60K |
| 2026-07-21 | CAD 0.85 | -2.30% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 2.90K |
| 2026-07-20 | CAD 0.87 | +2.35% | CAD 0.88 | CAD 0.88 | CAD 0.87 | 4.50K |
| 2026-07-17 | CAD 0.85 | -0.58% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 4.60K |
| 2026-07-16 | CAD 0.86 | +3.01% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 7.60K |
| 2026-07-15 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-07-14 | CAD 0.83 | +0.61% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-07-13 | CAD 0.82 | -4.07% | CAD 0.84 | CAD 0.85 | CAD 0.82 | 50.40K |
| 2026-07-10 | CAD 0.86 | 0.00% | CAD 0.84 | CAD 0.86 | CAD 0.84 | 12.50K |
| 2026-07-09 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 3.50K |
| 2026-07-08 | CAD 0.86 | +1.18% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 10.50K |
| 2026-07-07 | CAD 0.85 | -2.30% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 2.10K |
| 2026-07-06 | CAD 0.87 | -2.25% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 6.40K |
| 2026-07-03 | CAD 0.89 | +7.23% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 11.40K |
| 2026-07-02 | CAD 0.83 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.83 | 1.50K |
| 2026-06-30 | CAD 0.83 | -7.78% | CAD 0.83 | CAD 0.87 | CAD 0.82 | 68.50K |
| 2026-06-29 | CAD 0.90 | 0.00% | CAD 0.86 | CAD 0.91 | CAD 0.84 | 134.20K |
| 2026-06-26 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 7.00K |
| 2026-06-25 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-06-24 | CAD 0.90 | -1.10% | CAD 0.90 | CAD 0.91 | CAD 0.87 | 50.60K |
| 2026-06-23 | CAD 0.91 | -4.21% | CAD 0.91 | CAD 0.92 | CAD 0.91 | 23.10K |
| 2026-06-22 | CAD 0.95 | +4.40% | CAD 0.95 | CAD 0.95 | CAD 0.94 | 20.00K |
| 2026-06-19 | CAD 0.91 | -6.19% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 1.20K |
| 2026-06-18 | CAD 0.97 | +3.19% | CAD 0.94 | CAD 0.98 | CAD 0.90 | 69.20K |
| 2026-06-17 | CAD 0.94 | -1.05% | CAD 0.95 | CAD 0.95 | CAD 0.94 | 1.70K |
| 2026-06-16 | CAD 0.95 | +1.06% | CAD 0.96 | CAD 1.00 | CAD 0.95 | 38.50K |
| 2026-06-15 | CAD 0.94 | -6.00% | CAD 0.99 | CAD 0.99 | CAD 0.93 | 12.20K |
| 2026-06-12 | CAD 1.00 | +16.28% | CAD 0.82 | CAD 1.00 | CAD 0.82 | 53.90K |
| 2026-06-11 | CAD 0.86 | -3.37% | CAD 0.89 | CAD 0.90 | CAD 0.85 | 12.00K |
| 2026-06-10 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 900 |
| 2026-06-09 | CAD 0.90 | +3.45% | CAD 0.82 | CAD 0.90 | CAD 0.82 | 76.10K |
| 2026-06-08 | CAD 0.87 | +6.10% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 8.60K |
| 2026-06-05 | CAD 0.82 | -4.65% | CAD 0.86 | CAD 0.86 | CAD 0.80 | 3.80K |
| 2026-06-04 | CAD 0.86 | +10.26% | CAD 0.80 | CAD 0.86 | CAD 0.80 | 4.80K |
| 2026-06-03 | CAD 0.78 | -3.70% | CAD 0.81 | CAD 0.81 | CAD 0.78 | 192.80K |
| 2026-06-02 | CAD 0.81 | -5.26% | CAD 0.84 | CAD 0.85 | CAD 0.81 | 39.60K |
| 2026-06-01 | CAD 0.86 | +0.59% | CAD 0.93 | CAD 0.93 | CAD 0.83 | 25.70K |
| 2026-05-29 | CAD 0.85 | +13.33% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 431.80K |
| 2026-05-28 | CAD 0.75 | -7.41% | CAD 0.80 | CAD 0.80 | CAD 0.71 | 262.00K |
| 2026-05-27 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.80 | 7.00K |
| 2026-05-26 | CAD 0.81 | +3.85% | CAD 0.79 | CAD 0.82 | CAD 0.79 | 14.50K |