Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.280
-0.020 (-1.54%)
At close: Sep 24, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 221,613 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09% | 466,410 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.58% | 469,150 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 558,319 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 321,969 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.46% | 757,791 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | 292,662 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.40% | 809,823 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.58% | 758,599 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | 244,815 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.04% | 573,947 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 482,882 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 154,992 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 99,746 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.00% | 168,355 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | 117,819 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | 192,926 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 192,997 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | 277,251 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 336,978 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.13% | 189,878 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.04% | 701,775 |
| Aug 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.38% | 209,399 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 253,573 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 496,647 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 497,647 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | 207,044 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.79% | 212,429 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 448,737 |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 285,647 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 193,082 |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | 638,034 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.24% | 413,203 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.70% | 758,447 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 141,651 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.98% | 274,403 |
| Aug 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 427,499 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 324,396 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 668,247 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.38% | 1,310,492 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.72% | 601,320 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 742,831 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,096,974 |
| Jul 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 991,491 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 595,849 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | 454,060 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | 833,823 |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.85% | 691,934 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.44% | 2,352,378 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.70% | 827,872 |