BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400

+0.0400

(+5.71%)

At close: 03:54PM EDT

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.7200	0.7500	0.7000	0.7400	0.7400	237,700
Oct 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	30,500
Oct 10, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	50,500
Oct 09, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	7,000
Oct 08, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	141,000
Oct 07, 2024	0.7200	0.7200	0.6900	0.7100	0.7100	113,300
Oct 04, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	118,000
Oct 03, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	54,500
Oct 02, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	79,400
Oct 01, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,800
Sept 30, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	124,500
Sept 27, 2024	0.7000	0.7100	0.6800	0.7000	0.7000	154,700
Sept 26, 2024	0.6400	0.7500	0.6400	0.7200	0.7200	488,000
Sept 25, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	199,600
Sept 24, 2024	0.6000	0.6500	0.5900	0.6500	0.6500	255,500
Sept 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sept 20, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	24,800
Sept 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	18,000
Sept 18, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	55,600
Sept 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Sept 16, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	11,500
Sept 13, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	14,300
Sept 12, 2024	0.6000	0.6500	0.5900	0.6500	0.6500	145,800
Sept 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sept 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Sept 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Sept 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sept 05, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	48,000
Sept 04, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	76,000
Sept 03, 2024	0.5600	0.6000	0.5500	0.6000	0.6000	27,700
Aug 30, 2024	0.5900	0.6000	0.5500	0.6000	0.6000	48,300
Aug 29, 2024	0.5100	0.5400	0.5000	0.5400	0.5400	56,700
Aug 28, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	20,500
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	99,500
Aug 26, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	13,100
Aug 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Aug 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Aug 21, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	9,500
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 19, 2024	0.4800	0.5000	0.4600	0.5000	0.5000	130,000
Aug 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	700
Aug 14, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	26,500
Aug 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,900
Aug 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Aug 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Aug 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,500
Aug 02, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	2,000
Aug 01, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	118,000
Jul 31, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	35,000
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	53,600
Jul 29, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	48,000
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	25,800
Jul 24, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	513,000
Jul 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 22, 2024	0.4700	0.5700	0.4700	0.5700	0.5700	258,700
Jul 19, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	44,600
Jul 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
Jul 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 15, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	76,600
Jul 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 10, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,900
Jul 09, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	3,500
Jul 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 04, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	1,000
Jul 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 02, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	22,000
Jun 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jun 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,300
Jun 25, 2024	0.4200	0.4450	0.4200	0.4450	0.4450	1,600
Jun 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,500
Jun 20, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	50,000
Jun 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	600
Jun 18, 2024	0.4650	0.4750	0.4650	0.4650	0.4650	45,500
Jun 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 14, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	4,000
Jun 13, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	72,100
Jun 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jun 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
Jun 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Jun 06, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jun 05, 2024	0.4000	0.4550	0.4000	0.4550	0.4550	10,000
Jun 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,400
Jun 03, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	23,100
May 31, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	43,500
May 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
May 24, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	34,000
May 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7258-0.0003(-0.05%)

CRUDE OIL70.97+0.39(+0.55%)

Bitcoin CAD92,794.78+2,077.86(+2.29%)

BluMetric Environmental Inc. (BLM.V)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7258
-0.0003(-0.05%)

CRUDE OIL
70.97
+0.39(+0.55%)

Bitcoin CAD
92,794.78
+2,077.86(+2.29%)