Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.475
+0.045 (3.15%)
At close: Feb 25, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.15% | 168,247 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 319,663 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 361,987 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.57% | 876,916 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 261,879 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.08% | 226,134 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 468,740 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.26% | 358,610 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 709,236 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.07% | 792,842 |
| Feb 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.98% | 416,219 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 458,142 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.70% | 1,195,576 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.57% | 1,449,715 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.21% | 1,432,987 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.67% | 627,301 |
| Feb 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 818,927 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 2,089,899 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.59% | 2,063,925 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.82% | 2,360,131 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 3,048,989 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 6,487,258 |
| Jan 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 12.88% | 4,266,113 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.96% | 6,590,629 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -19.48% | 9,739,349 |
| Jan 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 12.11% | 15,370,915 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | 9,435,066 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 20.27% | 4,871,585 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.93% | 691,573 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.11% | 531,387 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.25% | 866,682 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.25% | 936,141 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 843,084 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 384,384 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.49% | 274,742 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.00% | 768,301 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | 433,779 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 1,604,736 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 545,688 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | 1,206,298 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 552,231 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.11% | 290,650 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.36% | 813,887 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.56% | 615,545 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,121,721 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 16.29% | 1,075,635 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.33% | 1,117,357 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 381,167 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 175,912 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 148,376 |