Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden
· Delayed Price · Currency is SEK 1.005
+0.009 (0.90%)
At close: Dec 4, 2025
Bluelake Mineral AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.48% | 164,441 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | 407,743 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.30% | 212,187 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.63% | 396,850 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.26% | 328,594 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.44% | 297,311 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.82% | 154,462 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | 220,356 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | 123,321 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 181,113 |
| Nov 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.32% | 167,190 |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | 102,787 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.43% | 90,801 |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | 326,950 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | 225,094 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.45% | 158,116 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.69% | 434,242 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 228,181 |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 883,770 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 157,792 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.22% | 229,361 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.04% | 218,373 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 56,304 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 190,146 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.86% | 254,536 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.60% | 179,523 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.53% | 257,002 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 178,116 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 389,439 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.43% | 122,308 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 11.26% | 550,732 |
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | 245,533 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.58% | 1,096,849 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.97% | 500,239 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.17% | 607,547 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.38% | 360,737 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 259,521 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.97% | 524,216 |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | 328,320 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 276,785 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 473,345 |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 303,300 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 300,908 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 483,505 |
| Oct 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | 343,523 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 156,894 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 208,481 |
| Oct 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | 125,091 |
| Sep 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 95,040 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 339,824 |