BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4200

+0.0200

(+5.00%)

At close: 01:15PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.3900	0.4200	0.3900	0.4200	0.4200	43,500
30 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
27 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
24 May 2024	0.3950	0.4000	0.3900	0.4000	0.4000	34,000
23 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
22 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
21 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
17 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
16 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
15 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
14 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
08 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,800
06 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
03 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
02 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
01 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
30 Apr 2024	0.4200	0.4200	0.4100	0.4200	0.4200	7,500
29 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	700
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	36,000
25 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	33,800
24 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,700
23 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,500
22 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	43,000
19 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
18 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	16,500
16 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,500
15 Apr 2024	0.4000	0.4000	0.3800	0.3800	0.3800	10,000
12 Apr 2024	0.3800	0.4000	0.3700	0.4000	0.4000	27,500
11 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
10 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
09 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
08 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
05 Apr 2024	0.4450	0.4450	0.4200	0.4300	0.4300	14,000
04 Apr 2024	0.4100	0.4100	0.3650	0.3650	0.3650	37,200
03 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 Apr 2024	0.4100	0.4250	0.4100	0.4100	0.4100	35,000
01 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,800
28 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,000
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
20 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
19 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
15 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,500
14 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
13 Mar 2024	0.3750	0.3750	0.3600	0.3600	0.3600	35,000
12 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
11 Mar 2024	0.3750	0.3900	0.3750	0.3900	0.3900	20,800
08 Mar 2024	0.4000	0.4000	0.3800	0.3800	0.3800	5,500
07 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
06 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
05 Mar 2024	0.4000	0.4100	0.4000	0.4000	0.4000	13,000
04 Mar 2024	0.4250	0.4250	0.4050	0.4100	0.4100	20,500
01 Mar 2024	0.4250	0.4250	0.4000	0.4000	0.4000	34,100
29 Feb 2024	0.4250	0.4450	0.4250	0.4250	0.4250	14,500
28 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	600
27 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
26 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
22 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,000
21 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	1,000
20 Feb 2024	0.4200	0.4400	0.4200	0.4400	0.4400	9,600
16 Feb 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,000
15 Feb 2024	0.4200	0.4700	0.4050	0.4700	0.4700	49,700
14 Feb 2024	0.4100	0.4200	0.4100	0.4150	0.4150	27,500
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
12 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	32,000
08 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
07 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	35,000
06 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
05 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
02 Feb 2024	0.4150	0.4150	0.3900	0.3900	0.3900	10,500
01 Feb 2024	0.4000	0.4100	0.4000	0.4000	0.4000	18,500
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,700
30 Jan 2024	0.4000	0.4100	0.4000	0.4000	0.4000	43,300
29 Jan 2024	0.3500	0.3900	0.3350	0.3800	0.3800	146,200
26 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,200
25 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
24 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
23 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
22 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
19 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
18 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
17 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
16 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
15 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	100
12 Jan 2024	0.2800	0.2850	0.2800	0.2850	0.2850	11,000
11 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
10 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,622.20+668.95(+0.66%)

BluMetric Environmental Inc. (BLM.V)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,622.20
+668.95(+0.66%)