Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.950 | 1.030 | 0.940 | 0.941 | 0.941 | 77,748 |
| 2024-05-27 | 0.910 | 0.963 | 0.900 | 0.950 | 0.950 | 62,606 |
| 2024-05-24 | 0.932 | 0.944 | 0.879 | 0.910 | 0.910 | 359,884 |
| 2024-05-23 | 0.942 | 0.960 | 0.930 | 0.950 | 0.950 | 82,933 |
| 2024-05-22 | 0.953 | 0.953 | 0.925 | 0.942 | 0.942 | 61,133 |
| 2024-05-21 | 0.967 | 0.973 | 0.931 | 0.953 | 0.953 | 69,212 |
| 2024-05-20 | 0.955 | 0.974 | 0.932 | 0.974 | 0.974 | 163,529 |
| 2024-05-17 | 0.985 | 0.985 | 0.962 | 0.977 | 0.977 | 96,131 |
| 2024-05-16 | 1.000 | 1.100 | 0.980 | 0.985 | 0.985 | 165,400 |
| 2024-05-15 | 0.997 | 1.024 | 0.983 | 0.999 | 0.999 | 118,467 |
| 2024-05-14 | 0.970 | 1.016 | 0.955 | 0.985 | 0.985 | 71,977 |
| 2024-05-13 | 0.956 | 0.997 | 0.950 | 0.972 | 0.972 | 165,605 |
| 2024-05-10 | 1.034 | 1.034 | 0.979 | 1.010 | 1.010 | 133,734 |
| 2024-05-08 | 0.990 | 1.068 | 0.990 | 1.038 | 1.038 | 80,160 |
| 2024-05-07 | 1.028 | 1.118 | 0.984 | 0.984 | 0.984 | 459,731 |
| 2024-05-06 | 1.052 | 1.068 | 0.960 | 1.026 | 1.026 | 530,979 |
| 2024-05-03 | 1.042 | 1.086 | 1.038 | 1.076 | 1.076 | 154,391 |
| 2024-05-02 | 1.092 | 1.092 | 1.024 | 1.042 | 1.042 | 276,793 |
| 2024-04-30 | 1.066 | 1.142 | 1.066 | 1.092 | 1.092 | 173,327 |
| 2024-04-29 | 1.100 | 1.110 | 1.062 | 1.066 | 1.066 | 94,565 |
| 2024-04-26 | 1.118 | 1.118 | 1.070 | 1.092 | 1.092 | 130,563 |
| 2024-04-25 | 1.096 | 1.172 | 1.070 | 1.088 | 1.088 | 287,772 |
| 2024-04-24 | 1.106 | 1.156 | 1.072 | 1.104 | 1.104 | 247,761 |
| 2024-04-23 | 1.150 | 1.254 | 1.086 | 1.106 | 1.106 | 579,062 |
| 2024-04-22 | 1.062 | 1.148 | 1.062 | 1.110 | 1.110 | 127,812 |
| 2024-04-19 | 1.110 | 1.170 | 1.074 | 1.110 | 1.110 | 217,967 |
| 2024-04-18 | 1.064 | 1.168 | 1.064 | 1.110 | 1.110 | 83,390 |
| 2024-04-17 | 1.126 | 1.166 | 1.062 | 1.084 | 1.084 | 47,343 |
| 2024-04-16 | 1.174 | 1.198 | 1.096 | 1.126 | 1.126 | 91,456 |
| 2024-04-15 | 1.144 | 1.232 | 1.076 | 1.176 | 1.176 | 170,022 |
| 2024-04-12 | 1.074 | 1.196 | 1.050 | 1.144 | 1.144 | 323,902 |
| 2024-04-11 | 1.086 | 1.114 | 1.060 | 1.074 | 1.074 | 74,977 |
| 2024-04-10 | 1.078 | 1.118 | 1.050 | 1.050 | 1.050 | 119,496 |
| 2024-04-09 | 1.112 | 1.112 | 1.050 | 1.050 | 1.050 | 108,633 |
| 2024-04-08 | 1.140 | 1.140 | 1.088 | 1.116 | 1.116 | 107,995 |
| 2024-04-05 | 1.114 | 1.146 | 1.082 | 1.140 | 1.140 | 76,420 |
| 2024-04-04 | 1.092 | 1.116 | 1.052 | 1.114 | 1.114 | 137,010 |
| 2024-04-03 | 1.090 | 1.132 | 1.060 | 1.092 | 1.092 | 40,078 |
| 2024-04-02 | 1.086 | 1.100 | 1.002 | 1.090 | 1.090 | 363,979 |
| 2024-03-28 | 1.104 | 1.136 | 1.086 | 1.118 | 1.118 | 62,133 |
| 2024-03-27 | 1.134 | 1.136 | 1.064 | 1.104 | 1.104 | 100,328 |
| 2024-03-26 | 1.070 | 1.144 | 1.060 | 1.136 | 1.136 | 368,687 |
| 2024-03-25 | 1.158 | 1.158 | 1.050 | 1.070 | 1.070 | 195,107 |
| 2024-03-22 | 1.078 | 1.116 | 1.030 | 1.064 | 1.064 | 233,310 |
| 2024-03-21 | 1.100 | 1.120 | 1.058 | 1.078 | 1.078 | 149,232 |
| 2024-03-20 | 1.162 | 1.162 | 1.060 | 1.096 | 1.096 | 156,431 |
| 2024-03-19 | 1.244 | 1.248 | 1.100 | 1.162 | 1.162 | 389,350 |
| 2024-03-18 | 1.196 | 1.228 | 1.120 | 1.198 | 1.198 | 87,052 |
| 2024-03-15 | 1.078 | 1.210 | 1.038 | 1.200 | 1.200 | 636,042 |
| 2024-03-14 | 1.126 | 1.126 | 1.022 | 1.058 | 1.058 | 275,851 |
| 2024-03-13 | 1.166 | 1.174 | 1.118 | 1.126 | 1.126 | 83,069 |
| 2024-03-12 | 1.128 | 1.208 | 1.116 | 1.166 | 1.166 | 51,990 |
| 2024-03-11 | 1.098 | 1.276 | 1.098 | 1.128 | 1.128 | 173,723 |
| 2024-03-08 | 1.132 | 1.146 | 1.098 | 1.098 | 1.098 | 61,588 |
| 2024-03-07 | 1.118 | 1.150 | 1.082 | 1.136 | 1.136 | 45,157 |
| 2024-03-06 | 1.088 | 1.192 | 1.066 | 1.118 | 1.118 | 114,302 |
| 2024-03-05 | 1.080 | 1.128 | 1.064 | 1.090 | 1.090 | 125,349 |
| 2024-03-04 | 1.138 | 1.138 | 1.072 | 1.080 | 1.080 | 84,861 |
| 2024-03-01 | 1.158 | 1.160 | 1.046 | 1.138 | 1.138 | 359,392 |
| 2024-02-29 | 1.102 | 1.168 | 1.064 | 1.160 | 1.160 | 122,369 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.