Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.855
-0.005 (-0.27%)
At close: Sep 15, 2025
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | 258,161 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.88% | 271,701 |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.27% | 381,965 |
| Sep 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -6.60% | 314,729 |
| Sep 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 128,952 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 181,662 |
| Sep 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.46% | 162,742 |
| Sep 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.91% | 238,518 |
| Sep 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 718,852 |
| Sep 2, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 8.33% | 1,234,076 |
| Sep 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.65% | 784,864 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.60% | 350,261 |
| Aug 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.90% | 723,599 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 11.21% | 397,938 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 322,872 |
| Aug 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -16.75% | 1,468,762 |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -11.57% | 1,118,188 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 684,206 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.65% | 897,504 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 15.00% | 731,625 |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 570,979 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 252,732 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.31% | 1,196,536 |
| Aug 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 12.93% | 863,017 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.41% | 700,167 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 11.85% | 505,943 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.51% | 391,712 |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 13.33% | 642,452 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | 44,062 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.20% | 328,848 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 257,276 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.10% | 338,941 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 121,849 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 290,782 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 251,922 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.46% | 1,099,463 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 12.69% | 2,774,573 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 406,786 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 490,966 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 8.13% | 108,391 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.50% | 230,640 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.63% | 190,434 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 36,067 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 41,569 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.40% | 165,491 |
| Jul 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.42% | 209,085 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 141,296 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 44,928 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 79,688 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10.64% | 586,869 |