Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.225
-0.025 (-2.00%)
At close: Jan 7, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 406,964 |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 277,393 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.48% | 164,441 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | 407,743 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.30% | 212,187 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.63% | 396,850 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.26% | 328,594 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.44% | 297,311 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.82% | 154,462 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | 220,356 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | 123,321 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 181,113 |
| Nov 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.32% | 167,190 |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | 102,787 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.43% | 90,801 |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | 326,950 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | 225,094 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.45% | 158,116 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.69% | 434,242 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 228,181 |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 883,770 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 157,792 |
| 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 |