Blue Lagoon Resources Inc. (BLLG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4250

-0.0100

(-2.30%)

At close: 03:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.4300	0.4350	0.4100	0.4250	0.4250	135,530
May 19, 2022	0.4200	0.4400	0.4200	0.4350	0.4350	84,262
May 18, 2022	0.4450	0.4600	0.4200	0.4200	0.4200	79,393
May 17, 2022	0.4250	0.4600	0.4200	0.4250	0.4250	165,841
May 16, 2022	0.4300	0.4400	0.4200	0.4250	0.4250	57,436
May 13, 2022	0.4400	0.4500	0.4200	0.4250	0.4250	155,747
May 12, 2022	0.4450	0.4450	0.4250	0.4400	0.4400	56,077
May 11, 2022	0.4550	0.4600	0.4350	0.4500	0.4500	50,100
May 10, 2022	0.4700	0.4700	0.4100	0.4600	0.4600	220,111
May 09, 2022	0.5000	0.5200	0.4600	0.4800	0.4800	311,891
May 06, 2022	0.4950	0.5400	0.4850	0.5400	0.5400	154,010
May 05, 2022	0.5300	0.5600	0.4950	0.4950	0.4950	218,513
May 04, 2022	0.5300	0.5300	0.4900	0.5000	0.5000	114,241
May 03, 2022	0.5300	0.5600	0.5200	0.5300	0.5300	46,820
May 02, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	40,741
Apr 29, 2022	0.5600	0.5700	0.5300	0.5700	0.5700	319,043
Apr 28, 2022	0.5600	0.5600	0.5500	0.5600	0.5600	61,200
Apr 27, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	77,791
Apr 26, 2022	0.6000	0.6000	0.5500	0.5800	0.5800	184,118
Apr 25, 2022	0.6200	0.6200	0.5800	0.6000	0.6000	249,864
Apr 22, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	62,594
Apr 21, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	100,607
Apr 20, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	622,880
Apr 19, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	168,705
Apr 18, 2022	0.6400	0.6800	0.6400	0.6400	0.6400	394,257
Apr 14, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	95,493
Apr 13, 2022	0.6700	0.6800	0.6500	0.6500	0.6500	111,783
Apr 12, 2022	0.6800	0.6900	0.6600	0.6600	0.6600	139,480
Apr 11, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	127,846
Apr 08, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	216,555
Apr 07, 2022	0.6800	0.6900	0.6600	0.6600	0.6600	124,751
Apr 06, 2022	0.6900	0.7100	0.6700	0.6800	0.6800	344,694
Apr 05, 2022	0.6500	0.7300	0.6500	0.7000	0.7000	1,839,208
Apr 04, 2022	0.6100	0.6500	0.6100	0.6500	0.6500	1,358,728
Apr 01, 2022	0.5800	0.5900	0.5800	0.5900	0.5900	8,490
Mar 31, 2022	0.5800	0.5900	0.5800	0.5800	0.5800	45,093
Mar 30, 2022	0.5700	0.5900	0.5600	0.5600	0.5600	40,583
Mar 29, 2022	0.5600	0.5800	0.5500	0.5700	0.5700	92,034
Mar 28, 2022	0.6000	0.6000	0.5500	0.5700	0.5700	223,286
Mar 25, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	99,402
Mar 24, 2022	0.6200	0.6200	0.5600	0.6000	0.6000	791,738
Mar 23, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	317,943
Mar 22, 2022	0.6300	0.6500	0.6300	0.6400	0.6400	182,428
Mar 21, 2022	0.6400	0.6500	0.6200	0.6300	0.6300	359,893
Mar 18, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	176,180
Mar 17, 2022	0.6400	0.6500	0.6300	0.6300	0.6300	377,636
Mar 16, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	191,543
Mar 15, 2022	0.6200	0.6400	0.6100	0.6300	0.6300	259,510
Mar 14, 2022	0.6200	0.6300	0.6000	0.6300	0.6300	178,400
Mar 11, 2022	0.6200	0.6300	0.6100	0.6300	0.6300	40,250
Mar 10, 2022	0.6300	0.6400	0.6100	0.6100	0.6100	310,950
Mar 09, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	185,150
Mar 08, 2022	0.6400	0.6400	0.6100	0.6400	0.6400	740,411
Mar 07, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	118,275
Mar 04, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	146,997
Mar 03, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	173,030
Mar 02, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	324,612
Mar 01, 2022	0.5900	0.6300	0.5900	0.6100	0.6100	213,797
Feb 28, 2022	0.5500	0.5900	0.5500	0.5900	0.5900	280,560
Feb 25, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	147,636
Feb 24, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	52,490
Feb 23, 2022	0.5600	0.5700	0.5300	0.5400	0.5400	205,059
Feb 22, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	190,640
Feb 18, 2022	0.5600	0.5700	0.5500	0.5500	0.5500	140,265
Feb 17, 2022	0.5400	0.5700	0.5400	0.5500	0.5500	340,310
Feb 16, 2022	0.5400	0.5500	0.5300	0.5500	0.5500	304,000
Feb 15, 2022	0.5200	0.5500	0.5200	0.5400	0.5400	231,311
Feb 14, 2022	0.5100	0.5200	0.5000	0.5200	0.5200	173,083
Feb 11, 2022	0.4950	0.5200	0.4950	0.5100	0.5100	303,200
Feb 10, 2022	0.4900	0.5200	0.4800	0.4950	0.4950	504,700
Feb 09, 2022	0.4800	0.5000	0.4750	0.4950	0.4950	244,519
Feb 08, 2022	0.4400	0.4800	0.4400	0.4750	0.4750	293,600
Feb 07, 2022	0.3950	0.4450	0.3800	0.4400	0.4400	349,302
Feb 04, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	13,557
Feb 03, 2022	0.3900	0.4100	0.3850	0.3900	0.3900	243,882
Feb 02, 2022	0.3900	0.4100	0.3800	0.3800	0.3800	173,141
Feb 01, 2022	0.3800	0.3850	0.3800	0.3800	0.3800	12,193
Jan 31, 2022	0.3700	0.3850	0.3600	0.3700	0.3700	132,296
Jan 28, 2022	0.3350	0.3600	0.3300	0.3600	0.3600	94,996
Jan 27, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	192,640
Jan 26, 2022	0.3700	0.3700	0.3550	0.3600	0.3600	91,200
Jan 25, 2022	0.3600	0.3650	0.3500	0.3650	0.3650	150,639
Jan 24, 2022	0.3900	0.4100	0.3550	0.3550	0.3550	55,759
Jan 21, 2022	0.3900	0.4200	0.3850	0.3850	0.3850	17,500
Jan 20, 2022	0.3900	0.4100	0.3750	0.4100	0.4100	154,668
Jan 19, 2022	0.3700	0.3900	0.3700	0.3850	0.3850	6,500
Jan 18, 2022	0.3600	0.3750	0.3600	0.3700	0.3700	81,802
Jan 17, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	1,502
Jan 14, 2022	0.3800	0.3850	0.3600	0.3850	0.3850	77,250
Jan 13, 2022	0.3800	0.4200	0.3800	0.3800	0.3800	128,400
Jan 12, 2022	0.3650	0.3850	0.3650	0.3750	0.3750	98,630
Jan 11, 2022	0.3750	0.3800	0.3700	0.3700	0.3700	115,533
Jan 10, 2022	0.3800	0.3950	0.3750	0.3750	0.3750	23,800
Jan 07, 2022	0.3850	0.3900	0.3800	0.3800	0.3800	12,732
Jan 06, 2022	0.3950	0.3950	0.3850	0.3900	0.3900	18,482
Jan 05, 2022	0.3900	0.4000	0.3900	0.3950	0.3950	24,570
Jan 04, 2022	0.3850	0.3900	0.3850	0.3900	0.3900	16,968
Dec 31, 2021	0.3750	0.3850	0.3750	0.3850	0.3850	79,116
Dec 30, 2021	0.3750	0.4050	0.3650	0.3900	0.3900	59,242
Dec 29, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	29,564
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,459.69+475.82(+1.25%)

Blue Lagoon Resources Inc. (BLLG.CN)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,459.69
+475.82(+1.25%)