Bluelake Mineral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.828 | 0.875 | 0.721 | 0.875 | 0.875 | 171,626 |
| 2024-11-13 | 0.850 | 0.870 | 0.807 | 0.828 | 0.828 | 78,659 |
| 2024-11-12 | 0.820 | 0.890 | 0.820 | 0.850 | 0.850 | 98,757 |
| 2024-11-11 | 0.847 | 0.949 | 0.502 | 0.895 | 0.895 | 129,423 |
| 2024-11-08 | 0.856 | 0.861 | 0.802 | 0.827 | 0.827 | 100,011 |
| 2024-11-07 | 0.900 | 0.940 | 0.866 | 0.874 | 0.874 | 107,797 |
| 2024-11-06 | 0.884 | 0.900 | 0.848 | 0.900 | 0.900 | 119,932 |
| 2024-11-05 | 0.878 | 0.930 | 0.851 | 0.930 | 0.930 | 38,179 |
| 2024-11-04 | 0.860 | 0.899 | 0.860 | 0.878 | 0.878 | 126,139 |
| 2024-11-01 | 0.878 | 0.900 | 0.850 | 0.876 | 0.876 | 38,070 |
| 2024-10-31 | 0.871 | 0.949 | 0.852 | 0.879 | 0.879 | 155,031 |
| 2024-10-30 | 0.874 | 0.969 | 0.874 | 0.916 | 0.916 | 75,344 |
| 2024-10-29 | 0.970 | 0.977 | 0.841 | 0.943 | 0.943 | 30,448 |
| 2024-10-28 | 0.920 | 0.977 | 0.903 | 0.977 | 0.977 | 109,973 |
| 2024-10-25 | 0.965 | 0.970 | 0.915 | 0.924 | 0.924 | 290,126 |
| 2024-10-24 | 0.966 | 1.026 | 0.965 | 0.965 | 0.965 | 83,634 |
| 2024-10-23 | 1.000 | 1.100 | 0.970 | 1.010 | 1.010 | 39,753 |
| 2024-10-22 | 0.976 | 1.058 | 0.976 | 1.014 | 1.014 | 54,227 |
| 2024-10-21 | 0.992 | 1.042 | 0.963 | 0.975 | 0.975 | 218,048 |
| 2024-10-18 | 0.981 | 1.120 | 0.980 | 1.074 | 1.074 | 221,929 |
| 2024-10-17 | 1.112 | 1.200 | 0.750 | 1.100 | 1.100 | 1,902,644 |
| 2024-10-16 | 1.126 | 1.174 | 1.082 | 1.116 | 1.116 | 60,095 |
| 2024-10-15 | 1.130 | 1.138 | 1.116 | 1.126 | 1.126 | 103,033 |
| 2024-10-14 | 1.188 | 1.188 | 1.110 | 1.128 | 1.128 | 65,692 |
| 2024-10-11 | 1.198 | 1.198 | 1.138 | 1.150 | 1.150 | 72,234 |
| 2024-10-10 | 1.170 | 1.170 | 1.022 | 1.134 | 1.134 | 223,701 |
| 2024-10-09 | 1.160 | 1.198 | 1.106 | 1.158 | 1.158 | 75,486 |
| 2024-10-08 | 1.158 | 1.200 | 1.158 | 1.160 | 1.160 | 142,708 |
| 2024-10-07 | 1.220 | 1.220 | 1.152 | 1.190 | 1.190 | 132,525 |
| 2024-10-04 | 1.162 | 1.220 | 1.162 | 1.220 | 1.220 | 52,998 |
| 2024-10-03 | 1.204 | 1.220 | 1.166 | 1.220 | 1.220 | 60,239 |
| 2024-10-02 | 1.210 | 1.218 | 1.114 | 1.198 | 1.198 | 72,403 |
| 2024-10-01 | 1.192 | 1.244 | 1.160 | 1.174 | 1.174 | 78,452 |
| 2024-09-30 | 1.222 | 1.230 | 1.190 | 1.192 | 1.192 | 339,931 |
| 2024-09-27 | 1.284 | 1.286 | 1.202 | 1.222 | 1.222 | 181,297 |
| 2024-09-26 | 1.260 | 1.304 | 1.208 | 1.250 | 1.250 | 187,715 |
| 2024-09-25 | 1.238 | 1.350 | 1.190 | 1.250 | 1.250 | 184,716 |
| 2024-09-24 | 1.232 | 1.316 | 1.188 | 1.244 | 1.244 | 209,214 |
| 2024-09-23 | 1.244 | 1.316 | 1.234 | 1.270 | 1.270 | 65,981 |
| 2024-09-20 | 1.220 | 1.318 | 1.190 | 1.318 | 1.318 | 138,504 |
| 2024-09-19 | 1.202 | 1.268 | 1.202 | 1.244 | 1.244 | 165,839 |
| 2024-09-18 | 1.236 | 1.246 | 1.206 | 1.220 | 1.220 | 116,250 |
| 2024-09-17 | 1.310 | 1.420 | 1.238 | 1.270 | 1.270 | 325,130 |
| 2024-09-16 | 1.360 | 1.400 | 1.314 | 1.354 | 1.354 | 111,731 |
| 2024-09-13 | 1.368 | 1.396 | 1.352 | 1.360 | 1.360 | 179,733 |
| 2024-09-12 | 1.416 | 1.416 | 1.352 | 1.360 | 1.360 | 226,350 |
| 2024-09-11 | 1.354 | 1.460 | 1.340 | 1.416 | 1.416 | 406,939 |
| 2024-09-10 | 1.376 | 1.400 | 1.338 | 1.386 | 1.386 | 346,201 |
| 2024-09-09 | 1.450 | 1.474 | 1.350 | 1.424 | 1.424 | 216,135 |
| 2024-09-06 | 1.320 | 1.470 | 1.280 | 1.444 | 1.444 | 376,665 |
| 2024-09-05 | 1.290 | 1.396 | 1.206 | 1.320 | 1.320 | 171,085 |
| 2024-09-04 | 1.294 | 1.518 | 1.200 | 1.290 | 1.290 | 241,284 |
| 2024-09-03 | 1.416 | 1.416 | 1.270 | 1.302 | 1.302 | 233,065 |
| 2024-09-02 | 1.428 | 1.520 | 1.380 | 1.416 | 1.416 | 373,219 |
| 2024-08-30 | 1.348 | 1.446 | 1.200 | 1.418 | 1.418 | 634,232 |
| 2024-08-29 | 1.330 | 1.330 | 1.114 | 1.140 | 1.140 | 793,529 |
| 2024-08-28 | 1.406 | 1.426 | 1.300 | 1.340 | 1.340 | 322,013 |
| 2024-08-27 | 1.470 | 1.496 | 1.390 | 1.406 | 1.406 | 286,968 |
| 2024-08-26 | 1.662 | 1.730 | 1.350 | 1.478 | 1.478 | 1,341,167 |
| 2024-08-23 | 1.550 | 1.740 | 1.452 | 1.570 | 1.570 | 1,733,264 |
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.