Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.044 | 2.231 | 1.983 | 2.044 | 2.044 | 178,130 |
| 2022-07-05 | 2.025 | 2.100 | 1.923 | 1.974 | 1.974 | 145,535 |
| 2022-07-04 | 2.011 | 2.119 | 1.811 | 2.016 | 2.016 | 354,057 |
| 2022-07-01 | 2.086 | 2.147 | 1.918 | 2.007 | 2.007 | 242,412 |
| 2022-06-30 | 2.100 | 2.147 | 1.927 | 2.035 | 2.035 | 304,997 |
| 2022-06-29 | 2.287 | 2.287 | 2.100 | 2.161 | 2.161 | 256,299 |
| 2022-06-28 | 2.333 | 2.427 | 2.203 | 2.287 | 2.287 | 206,570 |
| 2022-06-27 | 2.473 | 2.679 | 2.254 | 2.366 | 2.366 | 283,414 |
| 2022-06-23 | 2.315 | 2.609 | 2.212 | 2.473 | 2.473 | 244,928 |
| 2022-06-22 | 2.506 | 2.539 | 2.287 | 2.361 | 2.361 | 222,428 |
| 2022-06-21 | 2.497 | 2.660 | 2.455 | 2.511 | 2.511 | 125,784 |
| 2022-06-20 | 2.679 | 2.823 | 2.380 | 2.576 | 2.576 | 525,651 |
| 2022-06-17 | 2.613 | 2.809 | 2.520 | 2.646 | 2.646 | 319,647 |
| 2022-06-16 | 2.921 | 3.140 | 2.674 | 2.730 | 2.730 | 403,913 |
| 2022-06-15 | 2.926 | 3.145 | 2.814 | 2.916 | 2.916 | 232,532 |
| 2022-06-14 | 3.173 | 3.187 | 2.884 | 2.926 | 2.926 | 345,769 |
| 2022-06-13 | 3.360 | 3.360 | 2.986 | 3.215 | 3.215 | 425,614 |
| 2022-06-10 | 3.640 | 3.714 | 3.285 | 3.388 | 3.388 | 328,667 |
| 2022-06-09 | 3.341 | 3.677 | 3.336 | 3.630 | 3.630 | 305,005 |
| 2022-06-08 | 3.476 | 3.476 | 3.276 | 3.299 | 3.299 | 309,881 |
| 2022-06-07 | 3.593 | 3.626 | 3.360 | 3.500 | 3.500 | 334,262 |
| 2022-06-03 | 4.246 | 4.340 | 3.434 | 3.593 | 3.593 | 2,490,141 |
| 2022-06-02 | 3.033 | 4.153 | 2.968 | 4.106 | 4.106 | 3,368,429 |
| 2022-06-01 | 3.108 | 3.266 | 2.991 | 3.033 | 3.033 | 160,477 |
| 2022-05-31 | 3.136 | 3.187 | 3.089 | 3.145 | 3.145 | 89,969 |
| 2022-05-30 | 3.266 | 3.285 | 3.126 | 3.164 | 3.164 | 185,701 |
| 2022-05-27 | 3.285 | 3.360 | 3.108 | 3.271 | 3.271 | 202,687 |
| 2022-05-25 | 3.173 | 3.350 | 3.173 | 3.285 | 3.285 | 63,873 |
| 2022-05-24 | 3.206 | 3.248 | 3.075 | 3.248 | 3.248 | 168,895 |
| 2022-05-23 | 3.094 | 3.360 | 3.094 | 3.201 | 3.201 | 191,205 |
| 2022-05-20 | 3.588 | 3.588 | 3.094 | 3.094 | 3.094 | 218,544 |
| 2022-05-19 | 3.360 | 3.406 | 3.182 | 3.308 | 3.308 | 407,588 |
| 2022-05-18 | 3.481 | 3.649 | 3.224 | 3.425 | 3.425 | 602,953 |
| 2022-05-17 | 3.257 | 3.621 | 3.215 | 3.481 | 3.481 | 2,000,004 |
| 2022-05-16 | 2.940 | 3.108 | 2.893 | 2.977 | 2.977 | 299,964 |
| 2022-05-13 | 2.898 | 3.187 | 2.800 | 2.818 | 2.818 | 268,881 |
| 2022-05-12 | 2.986 | 3.108 | 2.818 | 2.893 | 2.893 | 144,469 |
| 2022-05-11 | 2.912 | 3.182 | 2.837 | 2.944 | 2.944 | 333,174 |
| 2022-05-10 | 2.874 | 2.944 | 2.707 | 2.912 | 2.912 | 342,939 |
| 2022-05-09 | 3.126 | 3.173 | 2.781 | 2.874 | 2.874 | 491,663 |
| 2022-05-06 | 3.168 | 3.378 | 2.940 | 3.117 | 3.117 | 435,220 |
| 2022-05-05 | 3.322 | 3.808 | 3.089 | 3.168 | 3.168 | 822,781 |
| 2022-05-04 | 3.294 | 3.294 | 3.061 | 3.168 | 3.168 | 390,935 |
| 2022-05-03 | 3.425 | 3.490 | 3.182 | 3.304 | 3.304 | 354,951 |
| 2022-05-02 | 3.546 | 3.565 | 3.266 | 3.360 | 3.360 | 297,631 |
| 2022-04-29 | 3.602 | 3.682 | 3.476 | 3.528 | 3.528 | 129,312 |
| 2022-04-28 | 3.276 | 3.663 | 3.271 | 3.598 | 3.598 | 303,134 |
| 2022-04-27 | 3.332 | 3.495 | 3.154 | 3.276 | 3.276 | 822,764 |
| 2022-04-26 | 3.812 | 3.896 | 3.490 | 3.490 | 3.490 | 608,013 |
| 2022-04-25 | 3.966 | 3.966 | 3.794 | 3.826 | 3.826 | 419,787 |
| 2022-04-22 | 4.144 | 4.340 | 3.887 | 3.971 | 3.971 | 693,619 |
| 2022-04-21 | 4.554 | 4.592 | 3.976 | 4.144 | 4.144 | 557,350 |
| 2022-04-20 | 4.606 | 4.685 | 4.433 | 4.554 | 4.554 | 265,450 |
| 2022-04-19 | 4.414 | 4.750 | 4.414 | 4.601 | 4.601 | 773,538 |
| 2022-04-14 | 4.442 | 4.442 | 4.340 | 4.414 | 4.414 | 82,913 |
| 2022-04-13 | 4.349 | 4.508 | 4.326 | 4.442 | 4.442 | 288,019 |
| 2022-04-12 | 4.340 | 4.480 | 4.270 | 4.349 | 4.349 | 360,646 |
| 2022-04-11 | 4.554 | 4.564 | 4.298 | 4.340 | 4.340 | 338,425 |
| 2022-04-08 | 4.377 | 4.545 | 4.209 | 4.470 | 4.470 | 664,192 |
| 2022-04-07 | 4.293 | 4.573 | 4.293 | 4.508 | 4.508 | 561,177 |
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.