Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.43000.43500.41000.42500.4250135,530
May 19, 20220.42000.44000.42000.43500.435084,262
May 18, 20220.44500.46000.42000.42000.420079,393
May 17, 20220.42500.46000.42000.42500.4250165,841
May 16, 20220.43000.44000.42000.42500.425057,436
May 13, 20220.44000.45000.42000.42500.4250155,747
May 12, 20220.44500.44500.42500.44000.440056,077
May 11, 20220.45500.46000.43500.45000.450050,100
May 10, 20220.47000.47000.41000.46000.4600220,111
May 09, 20220.50000.52000.46000.48000.4800311,891
May 06, 20220.49500.54000.48500.54000.5400154,010
May 05, 20220.53000.56000.49500.49500.4950218,513
May 04, 20220.53000.53000.49000.50000.5000114,241
May 03, 20220.53000.56000.52000.53000.530046,820
May 02, 20220.55000.55000.53000.54000.540040,741
Apr 29, 20220.56000.57000.53000.57000.5700319,043
Apr 28, 20220.56000.56000.55000.56000.560061,200
Apr 27, 20220.58000.58000.55000.56000.560077,791
Apr 26, 20220.60000.60000.55000.58000.5800184,118
Apr 25, 20220.62000.62000.58000.60000.6000249,864
Apr 22, 20220.61000.62000.60000.61000.610062,594
Apr 21, 20220.63000.63000.60000.60000.6000100,607
Apr 20, 20220.67000.67000.60000.60000.6000622,880
Apr 19, 20220.67000.67000.65000.65000.6500168,705
Apr 18, 20220.64000.68000.64000.64000.6400394,257
Apr 14, 20220.66000.66000.64000.65000.650095,493
Apr 13, 20220.67000.68000.65000.65000.6500111,783
Apr 12, 20220.68000.69000.66000.66000.6600139,480
Apr 11, 20220.66000.68000.66000.68000.6800127,846
Apr 08, 20220.64000.67000.64000.67000.6700216,555
Apr 07, 20220.68000.69000.66000.66000.6600124,751
Apr 06, 20220.69000.71000.67000.68000.6800344,694
Apr 05, 20220.65000.73000.65000.70000.70001,839,208
Apr 04, 20220.61000.65000.61000.65000.65001,358,728
Apr 01, 20220.58000.59000.58000.59000.59008,490
Mar 31, 20220.58000.59000.58000.58000.580045,093
Mar 30, 20220.57000.59000.56000.56000.560040,583
Mar 29, 20220.56000.58000.55000.57000.570092,034
Mar 28, 20220.60000.60000.55000.57000.5700223,286
Mar 25, 20220.60000.61000.59000.60000.600099,402
Mar 24, 20220.62000.62000.56000.60000.6000791,738
Mar 23, 20220.64000.64000.61000.62000.6200317,943
Mar 22, 20220.63000.65000.63000.64000.6400182,428
Mar 21, 20220.64000.65000.62000.63000.6300359,893
Mar 18, 20220.63000.64000.63000.64000.6400176,180
Mar 17, 20220.64000.65000.63000.63000.6300377,636
Mar 16, 20220.63000.64000.62000.64000.6400191,543
Mar 15, 20220.62000.64000.61000.63000.6300259,510
Mar 14, 20220.62000.63000.60000.63000.6300178,400
Mar 11, 20220.62000.63000.61000.63000.630040,250
Mar 10, 20220.63000.64000.61000.61000.6100310,950
Mar 09, 20220.64000.64000.62000.62000.6200185,150
Mar 08, 20220.64000.64000.61000.64000.6400740,411
Mar 07, 20220.62000.64000.62000.64000.6400118,275
Mar 04, 20220.63000.64000.62000.64000.6400146,997
Mar 03, 20220.64000.64000.62000.62000.6200173,030
Mar 02, 20220.62000.64000.61000.64000.6400324,612
Mar 01, 20220.59000.63000.59000.61000.6100213,797
Feb 28, 20220.55000.59000.55000.59000.5900280,560
Feb 25, 20220.54000.56000.54000.56000.5600147,636
Feb 24, 20220.54000.55000.54000.54000.540052,490
Feb 23, 20220.56000.57000.53000.54000.5400205,059
Feb 22, 20220.55000.57000.55000.56000.5600190,640
Feb 18, 20220.56000.57000.55000.55000.5500140,265
Feb 17, 20220.54000.57000.54000.55000.5500340,310
Feb 16, 20220.54000.55000.53000.55000.5500304,000
Feb 15, 20220.52000.55000.52000.54000.5400231,311
Feb 14, 20220.51000.52000.50000.52000.5200173,083
Feb 11, 20220.49500.52000.49500.51000.5100303,200
Feb 10, 20220.49000.52000.48000.49500.4950504,700
Feb 09, 20220.48000.50000.47500.49500.4950244,519
Feb 08, 20220.44000.48000.44000.47500.4750293,600
Feb 07, 20220.39500.44500.38000.44000.4400349,302
Feb 04, 20220.40000.40000.39000.40000.400013,557
Feb 03, 20220.39000.41000.38500.39000.3900243,882
Feb 02, 20220.39000.41000.38000.38000.3800173,141
Feb 01, 20220.38000.38500.38000.38000.380012,193
Jan 31, 20220.37000.38500.36000.37000.3700132,296
Jan 28, 20220.33500.36000.33000.36000.360094,996
Jan 27, 20220.36000.36000.33000.33000.3300192,640
Jan 26, 20220.37000.37000.35500.36000.360091,200
Jan 25, 20220.36000.36500.35000.36500.3650150,639
Jan 24, 20220.39000.41000.35500.35500.355055,759
Jan 21, 20220.39000.42000.38500.38500.385017,500
Jan 20, 20220.39000.41000.37500.41000.4100154,668
Jan 19, 20220.37000.39000.37000.38500.38506,500
Jan 18, 20220.36000.37500.36000.37000.370081,802
Jan 17, 20220.38500.38500.38500.38500.38501,502
Jan 14, 20220.38000.38500.36000.38500.385077,250
Jan 13, 20220.38000.42000.38000.38000.3800128,400
Jan 12, 20220.36500.38500.36500.37500.375098,630
Jan 11, 20220.37500.38000.37000.37000.3700115,533
Jan 10, 20220.38000.39500.37500.37500.375023,800
Jan 07, 20220.38500.39000.38000.38000.380012,732
Jan 06, 20220.39500.39500.38500.39000.390018,482
Jan 05, 20220.39000.40000.39000.39500.395024,570
Jan 04, 20220.38500.39000.38500.39000.390016,968
Dec 31, 20210.37500.38500.37500.38500.385079,116
Dec 30, 20210.37500.40500.36500.39000.390059,242
Dec 29, 20210.40000.40000.40000.40000.400029,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...