BluMetric Environmental Inc. (BLMWF) - Historical data, historical prices

opens in 1d 20h 16m

0.70875001 USD

Last update Mar 27, 2:01 PM EDT

Market closed

Day range

0.70875001

0.61769998

0.70875001

Previous close

0.70875001

Open

0.69800001

Access this stock data via API

BluMetric Environmental Inc.

0.71

Date	Open	High	Low	Close	% Change	Volume
Apr 03, 2026	0.69800001	0.70875001	0.61769998	0.70875001	1.54%	36650
Apr 02, 2026	0.70875001	0.70875001	0.70875001	0.70875001	0	36650
Apr 01, 2026	0.70875001	0.70875001	0.70875001	0.70875001	0	200
Mar 31, 2026	0.69999999	0.69999999	0.66937000	0.66937000	-4.38%	1200
Mar 30, 2026	0.69709998	0.69709998	0.69709998	0.69709998	0	10000
Mar 27, 2026	0.71939999	0.71939999	0.61739999	0.64800000	-9.92%	78200
Mar 26, 2026	0.71509999	0.72320002	0.69999999	0.72320002	1.13%	12500
Mar 25, 2026	0.73079997	0.73079997	0.70559001	0.71859998	-1.67%	40130
Mar 24, 2026	0.72119999	0.73130000	0.72000003	0.72500002	0.53%	55000
Mar 23, 2026	0.68760002	0.69499999	0.68760002	0.69250000	0.71%	17800
Mar 20, 2026	0.69999999	0.72250003	0.69999999	0.72000003	2.86%	16500
Mar 19, 2026	0.70060003	0.70999998	0.67000002	0.67412001	-3.78%	21209
Mar 18, 2026	0.75400001	0.75400001	0.75400001	0.75400001	0	0
Mar 17, 2026	0.73409998	0.75400001	0.72250003	0.75400001	2.71%	14000
Mar 16, 2026	0.74000001	0.78491002	0.74000001	0.75	1.35%	36800
Mar 13, 2026	0.74212998	0.75	0.73220003	0.74820000	0.82%	16500
Mar 12, 2026	0.75290000	0.76400000	0.75250000	0.75250000	-0.05%	48900
Mar 11, 2026	0.82940000	0.82940000	0.78109998	0.78200001	-5.71%	68500
Mar 10, 2026	0.78839999	0.84851003	0.78839999	0.83800000	6.29%	73800
Mar 09, 2026	0.75739998	0.75739998	0.75739998	0.75739998	0	2000
Mar 06, 2026	0.74070001	0.75	0.74070001	0.75	1.26%	2200
Mar 05, 2026	0.75534999	0.75534999	0.72997999	0.75	-0.71%	97471
Mar 04, 2026	0.74000001	0.80019999	0.74000001	0.80019999	8.14%	43100

Access /time_series data via our API — starting from the Basic plan and above.