Canada markets closed

Blue Lagoon Resources Inc. (BLLG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0300 (+14.63%)
At close: 03:40PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.23500.25000.21500.23500.235045,529
Nov 30, 2022------
Nov 29, 20220.20500.21000.20000.21000.210075,000
Nov 28, 20220.20500.20500.20000.20000.2000136,706
Nov 25, 20220.22500.22500.20000.20000.200081,618
Nov 24, 20220.21000.21500.21000.21000.210019,000
Nov 23, 20220.21500.22000.21500.22000.220022,000
Nov 22, 20220.23500.24000.21500.21500.215041,829
Nov 21, 20220.20500.23000.20500.23000.230026,685
Nov 18, 20220.22000.22000.21000.21000.210014,000
Nov 17, 20220.22000.23000.21000.21000.210047,500
Nov 16, 20220.24000.24000.21000.24000.240046,283
Nov 15, 20220.24000.25000.22500.22500.225061,392
Nov 14, 20220.22500.25500.22500.25000.250042,323
Nov 11, 20220.20000.24500.20000.22000.220091,350
Nov 10, 20220.19500.22000.19500.20500.2050139,451
Nov 09, 20220.20500.21000.19000.19500.1950133,125
Nov 08, 20220.21500.22000.20000.21000.210037,993
Nov 07, 20220.21500.22000.20000.21000.210048,712
Nov 04, 20220.20500.22000.20500.22000.220059,347
Nov 03, 20220.19000.21500.19000.21000.2100115,292
Nov 02, 20220.23000.23000.19500.21000.2100139,500
Nov 01, 20220.22500.23500.22500.23000.230016,004
Oct 31, 20220.23500.23500.23000.23000.230016,500
Oct 28, 20220.23500.23500.23000.23500.23508,142
Oct 27, 20220.27000.27000.24000.24000.240010,000
Oct 26, 20220.22500.25000.22500.25000.25002,500
Oct 25, 20220.23500.23500.23000.23500.235024,450
Oct 24, 20220.25000.25000.23500.24000.240013,500
Oct 21, 20220.24000.25000.24000.25000.250012,551
Oct 20, 20220.22000.25000.22000.25000.250091,500
Oct 19, 20220.22500.23000.22000.22000.220010,501
Oct 18, 20220.22000.22500.22000.22000.220039,660
Oct 17, 20220.25500.25500.23500.23500.23502,000
Oct 14, 20220.25500.25500.23000.23000.230034,457
Oct 13, 20220.25000.25500.25000.25500.255044,500
Oct 12, 20220.26000.26000.25000.25000.250010,440
Oct 11, 20220.28000.28000.26500.26500.26506,000
Oct 07, 20220.28000.28000.28000.28000.2800505
Oct 06, 20220.29000.29000.27000.28000.28006,495
Oct 05, 20220.29000.29000.26500.27000.270032,038
Oct 04, 20220.30000.32000.29000.29000.290039,881
Oct 03, 20220.22500.33000.22500.32500.325079,662
Sept 30, 20220.25000.25500.23500.25500.255059,080
Sept 29, 20220.21500.22500.19500.22500.2250168,000
Sept 28, 20220.21000.22000.19000.21500.2150383,058
Sept 27, 20220.20000.21500.20000.21500.215037,832
Sept 26, 20220.20000.22000.18500.19500.1950156,920
Sept 23, 20220.23000.23000.20500.22000.2200134,568
Sept 22, 20220.26000.26000.21500.22500.2250118,177
Sept 21, 20220.26000.29000.25000.25500.255072,589
Sept 20, 20220.29000.29000.25500.25500.2550172,766
Sept 19, 20220.32500.32500.28500.28500.2850179,404
Sept 16, 20220.31500.32000.31500.32000.320045,550
Sept 15, 20220.32000.33500.31500.31500.3150101,510
Sept 14, 20220.31500.33500.31500.33500.335041,015
Sept 13, 20220.32000.32000.31000.32000.320041,000
Sept 12, 20220.30000.31000.26500.31000.3100124,990
Sept 09, 20220.32000.32000.30500.30500.3050101,410
Sept 08, 20220.32500.32500.30000.32000.3200140,759
Sept 07, 20220.32000.33000.32000.32500.325067,600
Sept 06, 20220.31500.33000.31500.32500.325015,500
Sept 02, 20220.32500.35000.32000.32500.325017,358
Sept 01, 20220.31000.32500.30000.32500.325029,500
Aug 31, 20220.31500.34000.30000.34000.340038,518
Aug 30, 20220.34000.34000.32500.33000.330041,200
Aug 29, 20220.32500.35000.32000.35000.3500137,152
Aug 26, 20220.34500.34500.33000.33000.330045,505
Aug 25, 20220.35000.37000.34000.35000.350061,015
Aug 24, 20220.33000.35500.33000.34000.3400164,837
Aug 23, 20220.32500.33500.32500.33500.335015,204
Aug 22, 20220.33500.34500.33500.33500.335077,570
Aug 19, 20220.33500.34000.33500.33500.3350144,685
Aug 18, 20220.34500.34500.33500.33500.335033,170
Aug 17, 20220.34000.34000.33500.33500.335061,700
Aug 16, 20220.34000.35000.33500.35000.350051,829
Aug 15, 20220.35000.36000.34000.34000.340015,600
Aug 12, 20220.35000.35000.34500.35000.350052,750
Aug 11, 20220.34000.35000.33500.35000.350045,610
Aug 10, 20220.34000.34500.33000.33000.330093,600
Aug 09, 20220.37000.37000.34000.35000.350069,063
Aug 08, 20220.37000.37000.36000.36000.360033,410
Aug 05, 20220.37000.38500.35500.38500.3850124,322
Aug 04, 20220.38000.39000.35500.35500.3550141,700
Aug 03, 20220.36000.42000.35500.35500.3550197,115
Aug 02, 20220.35000.44500.35000.39000.3900231,095
Jul 29, 20220.35000.35000.33000.33000.330016,500
Jul 28, 20220.32500.35000.32500.35000.350058,040
Jul 27, 20220.30500.32500.30000.32500.325088,595
Jul 26, 20220.31000.32500.30500.30500.3050140,372
Jul 25, 20220.33500.34000.30500.30500.3050119,036
Jul 22, 20220.31000.35500.31000.35500.355088,100
Jul 21, 20220.31000.31000.31000.31000.310012,650
Jul 20, 20220.32000.32000.30500.31000.310095,181
Jul 19, 20220.32000.32500.31500.31500.315016,875
Jul 18, 20220.34500.34500.31500.32000.320092,586
Jul 15, 20220.34500.34500.34500.34500.345012,590
Jul 14, 20220.31000.34500.31000.34500.345030,500
Jul 13, 20220.32000.36000.32000.32000.320044,020
Jul 12, 20220.31500.33000.30000.30500.3050195,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...