Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 2.090
+0.070 (3.47%)
At close: May 26, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.47% | 982,259 |
| May 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 13.48% | 1,685,298 |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.32% | 2,025,479 |
| May 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.47% | 977,558 |
| May 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | 1,245,166 |
| May 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.61% | 1,744,427 |
| May 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -10.54% | 2,909,008 |
| May 15, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.25% | 3,155,848 |
| May 13, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.98% | 3,380,008 |
| May 12, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 11.97% | 4,588,555 |
| May 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 17.03% | 4,305,879 |
| May 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 1,774,787 |
| May 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.02% | 8,111,736 |
| May 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | 492,319 |
| May 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 271,109 |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 441,612 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 419,957 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | 389,058 |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 419,921 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.12% | 313,641 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.85% | 156,381 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | 229,836 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.21% | 217,777 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.09% | 354,439 |
| Apr 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.69% | 196,319 |
| Apr 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.70% | 106,572 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.61% | 420,529 |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.68% | 435,055 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.09% | 165,039 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | 151,764 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | 180,540 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.47% | 77,622 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.31% | 250,803 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.16% | 136,062 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 39,838 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.30% | 120,534 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.06% | 314,730 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 135,652 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 176,415 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 223,183 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.53% | 459,924 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | 238,708 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 193,842 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 115,343 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | 458,349 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 639,337 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.87% | 327,967 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 153,284 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 108,218 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.75% | 236,126 |