Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden · Delayed Price · Currency is SEK 1.570
+0.040 (2.61%)
At close: May 5, 2026
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 435,496 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.69% | 260,967 |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.02% | 328,227 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.66% | 140,092 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | 85,648 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.07% | 157,396 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -8.95% | 659,644 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.23% | 861,295 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 398,577 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.71% | 380,250 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.15% | 168,247 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 319,663 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 361,987 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.57% | 876,916 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 261,879 |