Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1.213 | 1.260 | 1.148 | 1.213 | 1.213 | 1,174,498 |
| 2022-01-11 | 1.297 | 1.302 | 1.237 | 1.255 | 1.255 | 180,525 |
| 2022-01-10 | 1.260 | 1.344 | 1.227 | 1.297 | 1.297 | 302,496 |
| 2022-01-07 | 1.246 | 1.307 | 1.232 | 1.279 | 1.279 | 402,159 |
| 2022-01-05 | 1.246 | 1.246 | 1.171 | 1.227 | 1.227 | 107,931 |
| 2022-01-04 | 1.223 | 1.251 | 1.157 | 1.246 | 1.246 | 280,537 |
| 2022-01-03 | 1.204 | 1.260 | 1.171 | 1.223 | 1.223 | 453,230 |
| 2021-12-30 | 1.129 | 1.204 | 1.120 | 1.199 | 1.199 | 333,584 |
| 2021-12-29 | 1.157 | 1.204 | 1.120 | 1.120 | 1.120 | 248,562 |
| 2021-12-28 | 1.055 | 1.297 | 1.055 | 1.195 | 1.195 | 631,601 |
| 2021-12-27 | 1.031 | 1.120 | 1.017 | 1.055 | 1.055 | 485,375 |
| 2021-12-23 | 1.059 | 1.078 | 1.013 | 1.055 | 1.055 | 228,979 |
| 2021-12-22 | 1.013 | 1.115 | 0.994 | 1.008 | 1.008 | 232,051 |
| 2021-12-21 | 0.994 | 1.097 | 0.980 | 0.989 | 0.989 | 288,421 |
| 2021-12-20 | 1.101 | 1.148 | 0.952 | 1.036 | 1.036 | 577,348 |
| 2021-12-17 | 1.101 | 1.134 | 1.078 | 1.101 | 1.101 | 80,380 |
| 2021-12-16 | 1.148 | 1.190 | 1.101 | 1.101 | 1.101 | 274,633 |
| 2021-12-15 | 1.171 | 1.204 | 1.083 | 1.148 | 1.148 | 710,849 |
| 2021-12-14 | 1.139 | 1.213 | 1.031 | 1.171 | 1.171 | 1,037,376 |
| 2021-12-13 | 1.353 | 1.377 | 1.185 | 1.213 | 1.213 | 1,202,715 |
| 2021-12-10 | 1.335 | 1.419 | 1.120 | 1.251 | 1.251 | 2,719,164 |
| 2021-12-09 | 1.120 | 1.391 | 1.073 | 1.288 | 1.288 | 5,005,612 |
| 2021-12-08 | 0.924 | 1.353 | 0.924 | 1.148 | 1.148 | 5,894,650 |
| 2021-12-07 | 0.980 | 1.008 | 0.924 | 0.924 | 0.924 | 308,570 |
| 2021-12-06 | 1.008 | 1.008 | 0.922 | 0.980 | 0.980 | 685,006 |
| 2021-12-03 | 1.078 | 1.078 | 0.938 | 0.943 | 0.943 | 1,250,082 |
| 2021-12-02 | 0.989 | 1.078 | 0.947 | 1.031 | 1.031 | 244,054 |
| 2021-12-01 | 0.980 | 0.999 | 0.943 | 0.971 | 0.971 | 1,749,403 |
| 2021-11-30 | 0.889 | 1.003 | 0.879 | 0.980 | 0.980 | 241,196 |
| 2021-11-29 | 0.947 | 0.985 | 0.896 | 0.915 | 0.915 | 229,372 |
| 2021-11-26 | 0.966 | 1.008 | 0.933 | 0.966 | 0.966 | 183,306 |
| 2021-11-25 | 1.013 | 1.013 | 0.947 | 0.957 | 0.957 | 170,654 |
| 2021-11-24 | 0.943 | 0.999 | 0.943 | 0.994 | 0.994 | 167,580 |
| 2021-11-23 | 0.943 | 1.003 | 0.943 | 0.943 | 0.943 | 237,476 |
| 2021-11-22 | 0.933 | 0.999 | 0.933 | 0.952 | 0.952 | 246,652 |
| 2021-11-19 | 1.022 | 1.022 | 0.952 | 0.966 | 0.966 | 498,696 |
| 2021-11-18 | 0.975 | 1.101 | 0.938 | 1.027 | 1.027 | 353,408 |
| 2021-11-17 | 1.073 | 1.073 | 0.952 | 0.961 | 0.961 | 667,126 |
| 2021-11-16 | 1.073 | 1.073 | 1.041 | 1.055 | 1.055 | 182,731 |
| 2021-11-15 | 1.036 | 1.073 | 1.003 | 1.045 | 1.045 | 447,623 |
| 2021-11-12 | 1.041 | 1.125 | 1.031 | 1.055 | 1.055 | 251,330 |
| 2021-11-11 | 1.083 | 1.097 | 1.027 | 1.064 | 1.064 | 165,415 |
| 2021-11-10 | 1.045 | 1.101 | 1.045 | 1.083 | 1.083 | 176,401 |
| 2021-11-09 | 1.092 | 1.129 | 1.041 | 1.083 | 1.083 | 608,619 |
| 2021-11-08 | 1.055 | 1.139 | 1.050 | 1.092 | 1.092 | 394,575 |
| 2021-11-05 | 1.073 | 1.134 | 1.064 | 1.129 | 1.129 | 235,767 |
| 2021-11-04 | 1.111 | 1.134 | 1.073 | 1.073 | 1.073 | 292,282 |
| 2021-11-03 | 1.134 | 1.134 | 1.092 | 1.115 | 1.115 | 100,233 |
| 2021-11-02 | 1.125 | 1.143 | 1.097 | 1.134 | 1.134 | 75,273 |
| 2021-11-01 | 1.120 | 1.134 | 1.087 | 1.125 | 1.125 | 191,402 |
| 2021-10-29 | 1.129 | 1.185 | 1.097 | 1.120 | 1.120 | 254,058 |
| 2021-10-28 | 1.148 | 1.162 | 1.106 | 1.129 | 1.129 | 261,105 |
| 2021-10-27 | 1.157 | 1.157 | 1.120 | 1.148 | 1.148 | 198,635 |
| 2021-10-26 | 1.148 | 1.157 | 1.111 | 1.157 | 1.157 | 193,148 |
← NewerPage 21 of 21 · 1,254 trading days
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.