Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.138
-0.002 (-0.18%)
At close: Nov 6, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | 93,314 |
| Nov 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 311,644 |
| Nov 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | 153,673 |
| Nov 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.05% | 170,218 |
| Nov 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.06% | 343,056 |
| Oct 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.54% | 115,606 |
| Oct 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | 303,313 |
| Oct 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.54% | 249,185 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08% | 351,359 |
| Oct 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.47% | 323,349 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.81% | 605,004 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.79% | 221,007 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | 426,513 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.32% | 163,503 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.77% | 1,429,421 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,036,175 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 1,772,562 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.04% | 427,229 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | 614,419 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.93% | 473,381 |
| Oct 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.10% | 223,396 |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.63% | 207,944 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 317,646 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.93% | 60,268 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.13% | 297,757 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.36% | 277,568 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | 80,038 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 202,557 |
| Sep 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.36% | 640,559 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.79% | 245,477 |
| Sep 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.09% | 242,991 |
| 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 |