Canada markets closed

BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.35000.0000 (0.00%)
At close: 10:38AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.34500.35000.34500.35000.35004,500
Aug 11, 20220.35000.35000.35000.35000.35008,400
Aug 10, 20220.35000.35000.35000.35000.3500-
Aug 09, 20220.35000.35000.35000.35000.35008,200
Aug 08, 20220.34000.34000.34000.34000.340010,000
Aug 05, 20220.34000.34000.34000.34000.3400500
Aug 04, 20220.35000.35000.35000.35000.35001,700
Aug 03, 20220.32500.32500.32500.32500.32501,600
Aug 02, 20220.34500.34500.33000.33000.33004,100
Jul 29, 20220.32500.32500.32500.32500.325025,500
Jul 28, 20220.32500.32500.32000.32000.32005,300
Jul 27, 20220.35000.35000.30000.32500.325096,600
Jul 26, 20220.37000.37000.36000.37000.370014,600
Jul 25, 20220.36000.36000.36000.36000.3600-
Jul 22, 20220.36000.36000.36000.36000.3600100
Jul 21, 20220.36000.36000.36000.36000.36001,500
Jul 20, 20220.35000.35000.35000.35000.35002,000
Jul 19, 20220.34000.34000.34000.34000.3400-
Jul 18, 20220.34000.34000.34000.34000.34004,500
Jul 15, 20220.32000.32000.32000.32000.3200-
Jul 14, 20220.32000.32000.32000.32000.320010,000
Jul 13, 20220.32000.32000.32000.32000.32002,000
Jul 12, 20220.31500.32000.31500.32000.320012,500
Jul 11, 20220.32000.32000.32000.32000.320020,000
Jul 08, 20220.32000.32000.32000.32000.3200-
Jul 07, 20220.32000.32000.32000.32000.3200-
Jul 06, 20220.32000.32000.32000.32000.32003,000
Jul 05, 20220.33000.33000.33000.33000.330010,600
Jul 04, 20220.33000.33000.33000.33000.33005,200
Jun 30, 20220.33500.33500.33500.33500.3350-
Jun 29, 20220.33500.33500.33500.33500.33508,500
Jun 28, 20220.36000.36000.33500.33500.335012,000
Jun 27, 20220.37500.37500.37500.37500.3750-
Jun 24, 20220.37500.37500.37500.37500.3750-
Jun 23, 20220.37500.37500.37500.37500.3750-
Jun 22, 20220.37500.37500.37500.37500.37501,000
Jun 21, 20220.38000.38000.38000.38000.3800-
Jun 20, 20220.38000.38000.38000.38000.3800-
Jun 17, 20220.37000.38000.37000.38000.380014,000
Jun 16, 20220.33000.35500.33000.35500.355014,000
Jun 15, 20220.32000.34000.32000.34000.340028,200
Jun 14, 20220.35000.35000.30000.30000.3000226,700
Jun 13, 20220.39000.39000.35000.35000.3500147,000
Jun 10, 20220.38000.38000.38000.38000.3800-
Jun 09, 20220.38000.38000.38000.38000.38001,200
Jun 08, 20220.38000.38000.38000.38000.3800-
Jun 07, 20220.38000.38000.38000.38000.38001,100
Jun 06, 20220.38500.38500.38500.38500.3850500
Jun 03, 20220.38500.38500.38500.38500.3850300
Jun 02, 20220.38500.38500.38500.38500.3850-
Jun 01, 20220.36500.38500.36500.38500.38508,300
May 31, 20220.39000.39000.36000.36000.36008,200
May 30, 20220.39000.39000.39000.39000.3900-
May 27, 20220.39000.40000.38000.39000.390020,800
May 26, 20220.43000.43000.35000.35000.3500200,200
May 25, 20220.43000.43000.43000.43000.43003,400
May 24, 20220.43000.43000.43000.43000.430031,400
May 20, 20220.42500.42500.42500.42500.425012,000
May 19, 20220.38500.38500.38500.38500.3850-
May 18, 20220.38500.38500.38500.38500.3850500
May 17, 20220.38500.38500.38500.38500.38506,100
May 16, 20220.40500.40500.40500.40500.40504,000
May 13, 20220.40500.40500.40500.40500.40503,000
May 12, 20220.38000.38000.38000.38000.38006,600
May 11, 20220.40000.40000.38000.38000.38008,700
May 10, 20220.40000.40000.40000.40000.40001,600
May 09, 20220.48500.48500.40000.40000.4000294,400
May 06, 20220.48500.48500.48500.48500.4850-
May 05, 20220.48500.48500.48500.48500.48503,000
May 04, 20220.52000.52000.52000.52000.52005,700
May 03, 20220.52000.52000.52000.52000.5200800
May 02, 20220.51000.51000.51000.51000.51002,000
Apr 29, 20220.52000.52000.52000.52000.5200-
Apr 28, 20220.52000.52000.52000.52000.52004,100
Apr 27, 20220.48000.50000.48000.50000.500032,000
Apr 26, 20220.47500.50000.47500.50000.500020,400
Apr 25, 20220.51000.51000.50000.50000.500086,800
Apr 22, 20220.51000.51000.51000.51000.510018,500
Apr 21, 20220.52000.54000.52000.54000.54007,500
Apr 20, 20220.56000.56000.56000.56000.56002,300
Apr 19, 20220.56000.56000.56000.56000.5600-
Apr 18, 20220.53000.56000.51000.56000.560013,400
Apr 14, 20220.56000.56000.53000.53000.53005,600
Apr 13, 20220.54000.54000.53000.54000.540058,300
Apr 12, 20220.60000.60000.50000.50000.5000291,500
Apr 11, 20220.61000.61000.61000.61000.6100-
Apr 08, 20220.61000.61000.61000.61000.6100500
Apr 07, 20220.64000.64000.61000.61000.610014,500
Apr 06, 20220.64000.64000.63000.64000.64003,500
Apr 05, 20220.64000.64000.64000.64000.6400-
Apr 04, 20220.62000.64000.62000.64000.640055,500
Apr 01, 20220.60000.60000.60000.60000.60009,400
Mar 31, 20220.63000.63000.63000.63000.63001,100
Mar 30, 20220.63000.63000.63000.63000.6300-
Mar 29, 20220.63000.63000.63000.63000.630055,100
Mar 28, 20220.60000.60000.60000.60000.60006,300
Mar 25, 20220.60000.60000.60000.60000.60001,200
Mar 24, 20220.60000.60000.60000.60000.6000-
Mar 23, 20220.60000.60000.60000.60000.6000-
Mar 22, 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...