Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.475 | 4.475 | 4.069 | 4.228 | 4.228 | 857,685 |
| 2022-04-05 | 4.769 | 4.834 | 4.433 | 4.512 | 4.512 | 1,413,375 |
| 2022-04-04 | 4.246 | 4.806 | 4.228 | 4.750 | 4.750 | 3,913,370 |
| 2022-04-01 | 3.808 | 4.293 | 3.808 | 4.181 | 4.181 | 1,550,001 |
| 2022-03-31 | 3.882 | 3.994 | 3.780 | 3.808 | 3.808 | 347,952 |
| 2022-03-30 | 3.976 | 3.994 | 3.752 | 3.854 | 3.854 | 341,911 |
| 2022-03-29 | 4.041 | 4.162 | 3.733 | 3.808 | 3.808 | 998,879 |
| 2022-03-28 | 3.612 | 4.032 | 3.612 | 4.032 | 4.032 | 828,426 |
| 2022-03-25 | 3.658 | 3.780 | 3.509 | 3.574 | 3.574 | 708,789 |
| 2022-03-24 | 3.444 | 3.537 | 3.276 | 3.528 | 3.528 | 649,323 |
| 2022-03-23 | 3.705 | 3.705 | 3.285 | 3.453 | 3.453 | 1,062,445 |
| 2022-03-22 | 3.798 | 4.200 | 3.369 | 3.649 | 3.649 | 4,876,402 |
| 2022-03-21 | 4.200 | 4.246 | 3.658 | 3.798 | 3.798 | 1,754,741 |
| 2022-03-18 | 4.396 | 4.396 | 4.116 | 4.153 | 4.153 | 704,357 |
| 2022-03-17 | 4.480 | 4.620 | 4.106 | 4.396 | 4.396 | 2,158,224 |
| 2022-03-16 | 4.890 | 4.928 | 4.564 | 4.741 | 4.741 | 1,300,114 |
| 2022-03-15 | 4.741 | 4.834 | 4.573 | 4.834 | 4.834 | 1,954,450 |
| 2022-03-14 | 4.321 | 4.760 | 4.293 | 4.741 | 4.741 | 2,181,502 |
| 2022-03-11 | 4.293 | 4.620 | 4.106 | 4.237 | 4.237 | 2,627,095 |
| 2022-03-10 | 4.610 | 4.760 | 3.938 | 4.069 | 4.069 | 3,096,613 |
| 2022-03-09 | 4.228 | 4.984 | 3.985 | 4.461 | 4.461 | 5,428,106 |
| 2022-03-08 | 3.910 | 4.106 | 3.658 | 3.966 | 3.966 | 3,089,083 |
| 2022-03-07 | 3.341 | 3.696 | 3.341 | 3.696 | 3.696 | 1,387,189 |
| 2022-03-04 | 3.080 | 3.444 | 2.977 | 3.313 | 3.313 | 2,164,891 |
| 2022-03-03 | 2.986 | 3.145 | 2.986 | 3.080 | 3.080 | 390,343 |
| 2022-03-02 | 2.986 | 3.229 | 2.800 | 2.977 | 2.977 | 585,919 |
| 2022-03-01 | 3.033 | 3.042 | 2.865 | 2.902 | 2.902 | 295,636 |
| 2022-02-28 | 2.958 | 3.024 | 2.809 | 2.986 | 2.986 | 381,518 |
| 2022-02-25 | 2.828 | 3.164 | 2.828 | 2.968 | 2.968 | 1,142,903 |
| 2022-02-24 | 2.632 | 2.837 | 2.240 | 2.697 | 2.697 | 1,671,757 |
| 2022-02-23 | 2.520 | 3.724 | 2.520 | 3.024 | 3.024 | 5,784,140 |
| 2022-02-22 | 2.445 | 2.762 | 1.988 | 2.520 | 2.520 | 863,157 |
| 2022-02-21 | 2.986 | 2.986 | 2.511 | 2.613 | 2.613 | 1,120,496 |
| 2022-02-18 | 2.846 | 3.033 | 2.800 | 2.949 | 2.949 | 706,087 |
| 2022-02-17 | 2.837 | 3.005 | 2.679 | 2.790 | 2.790 | 669,463 |
| 2022-02-16 | 2.893 | 3.266 | 2.856 | 2.940 | 2.940 | 593,356 |
| 2022-02-15 | 2.464 | 3.033 | 2.427 | 2.828 | 2.828 | 1,809,784 |
| 2022-02-14 | 2.846 | 2.846 | 2.473 | 2.529 | 2.529 | 1,484,928 |
| 2022-02-11 | 2.968 | 3.248 | 2.846 | 2.949 | 2.949 | 894,074 |
| 2022-02-10 | 2.986 | 3.164 | 2.828 | 2.986 | 2.986 | 803,403 |
| 2022-02-09 | 3.313 | 3.378 | 2.912 | 2.949 | 2.949 | 1,351,048 |
| 2022-02-08 | 3.537 | 3.640 | 3.276 | 3.285 | 3.285 | 972,602 |
| 2022-02-07 | 3.425 | 3.677 | 3.425 | 3.537 | 3.537 | 1,445,859 |
| 2022-02-04 | 3.397 | 3.584 | 3.136 | 3.416 | 3.416 | 1,564,193 |
| 2022-02-03 | 3.546 | 3.546 | 3.145 | 3.397 | 3.397 | 2,201,817 |
| 2022-02-02 | 3.658 | 3.714 | 3.509 | 3.593 | 3.593 | 1,115,461 |
| 2022-02-01 | 3.649 | 3.724 | 3.453 | 3.630 | 3.630 | 2,268,003 |
| 2022-01-31 | 3.257 | 3.752 | 3.229 | 3.593 | 3.593 | 4,767,626 |
| 2022-01-28 | 2.930 | 3.126 | 2.912 | 3.061 | 3.061 | 2,585,820 |
| 2022-01-27 | 2.679 | 2.996 | 2.679 | 2.884 | 2.884 | 5,214,963 |
| 2022-01-26 | 2.762 | 3.229 | 2.333 | 2.679 | 2.679 | 9,840,038 |
| 2022-01-25 | 3.742 | 3.910 | 2.249 | 2.772 | 2.772 | 14,538,698 |
| 2022-01-24 | 3.014 | 3.920 | 2.893 | 3.677 | 3.677 | 9,858,796 |
| 2022-01-21 | 2.277 | 3.080 | 2.268 | 2.837 | 2.837 | 9,165,753 |
| 2022-01-20 | 1.979 | 2.333 | 1.904 | 2.231 | 2.231 | 4,685,845 |
| 2022-01-19 | 1.582 | 1.932 | 1.503 | 1.904 | 1.904 | 1,669,382 |
| 2022-01-18 | 1.475 | 1.680 | 1.363 | 1.582 | 1.582 | 1,724,674 |
| 2022-01-17 | 1.227 | 1.489 | 1.227 | 1.475 | 1.475 | 2,514,266 |
| 2022-01-14 | 1.213 | 1.260 | 1.167 | 1.227 | 1.227 | 407,549 |
| 2022-01-13 | 1.195 | 1.260 | 1.120 | 1.213 | 1.213 | 421,437 |
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.