Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.135
-0.050 (-4.22%)
At close: Nov 7, 2025
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.22% | 229,361 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.04% | 218,373 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 56,304 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 190,146 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.86% | 254,536 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.60% | 179,523 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.53% | 257,002 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 178,116 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 389,439 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.43% | 122,308 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 11.26% | 550,732 |
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | 245,533 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.58% | 1,096,849 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.97% | 500,239 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.17% | 607,547 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.38% | 360,737 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 259,521 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.97% | 524,216 |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | 328,320 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 276,785 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 473,345 |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 303,300 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 300,908 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 483,505 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | 343,523 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 156,894 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 208,481 |
| Oct 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | 125,091 |
| Sep 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 95,040 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 339,824 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 59,903 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 191,778 |
| Sep 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 113,097 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 132,367 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | 463,840 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 416,674 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -13.93% | 896,163 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 294,080 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.50% | 417,078 |
| 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 |