Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.618
0.00 (0.00%)
At close: Aug 14, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 407,987 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.10% | 247,303 |
| Jul 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.40% | 195,390 |
| Jul 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.60% | 440,904 |
| Jul 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.01% | 134,039 |
| Jul 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.65% | 160,923 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.85% | 892,413 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.10% | 546,493 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.70% | 678,513 |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 1,544,372 |
| Jul 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.17% | 302,734 |
| Jul 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 456,242 |
| Jun 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.75% | 956,954 |
| Jun 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.30% | 2,096,987 |
| Jun 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.20% | 249,793 |
| Jun 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.05% | 459,421 |
| Jun 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 280,681 |
| Jun 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 234,425 |
| Jun 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.13% | 304,498 |
| Jun 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.59% | 305,068 |
| Jun 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.69% | 277,974 |
| Jun 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 195,151 |
| Jun 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 199,997 |
| Jun 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | 331,145 |
| Jun 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.72% | 394,738 |
| Jun 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.47% | 551,901 |
| Jun 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 399,834 |
| Jun 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.79% | 266,482 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.25% | 383,738 |