BLLG.CN - Blue Lagoon Resources Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 20201.53001.59001.45001.55001.5500107,600
Feb. 20, 20201.59001.59001.48001.55001.550086,801
Feb. 19, 20201.61001.65001.47001.65001.650059,880
Feb. 18, 20201.77001.77001.35001.65001.6500126,937
Feb. 14, 20201.84001.84001.75001.80001.800032,823
Feb. 13, 20201.83001.85001.80001.85001.850010,100
Feb. 12, 20201.80001.84001.71001.75001.750032,068
Feb. 11, 20201.80001.82001.79001.82001.820015,030
Feb. 10, 20201.80001.82001.78001.82001.820056,400
Feb. 07, 20201.77001.79001.70001.79001.790023,500
Feb. 06, 20201.74001.77001.68001.76001.760050,483
Feb. 05, 20201.69001.75001.62001.72001.7200111,608
Feb. 04, 20201.69001.75001.69001.69001.690022,700
Feb. 03, 20201.68001.71001.68001.69001.690020,167
Jan. 31, 20201.70001.70001.70001.70001.70006,100
Jan. 30, 20201.74001.75001.64001.70001.700039,300
Jan. 29, 20201.69001.74001.62001.74001.740042,975
Jan. 28, 20201.70001.70001.60001.70001.700036,261
Jan. 27, 20201.74001.74001.60001.70001.700056,126
Jan. 24, 20201.68001.76001.68001.73001.730064,690
Jan. 23, 20201.71001.71001.68001.68001.680012,680
Jan. 22, 20201.72001.73001.66001.73001.730041,400
Jan. 21, 20201.60001.65001.55001.60001.600015,500
Jan. 20, 20201.75001.75001.65001.75001.750037,177
Jan. 17, 20201.73001.75001.70001.73001.730030,195
Jan. 16, 20201.65001.85001.55001.73001.7300174,690
Jan. 15, 20202.03002.03001.38001.45001.4500348,040
Jan. 14, 20202.09002.11002.05002.05002.0500100,057
Jan. 13, 20202.09002.10002.07002.10002.100060,454
Jan. 10, 20202.08002.08002.07002.08002.080048,900
Jan. 09, 20202.05002.08002.01002.07002.0700164,787
Jan. 08, 20201.99002.04001.89002.03002.0300439,645
Jan. 07, 20201.94001.97001.93001.96001.960075,850
Jan. 06, 20201.89001.92001.86001.92001.920046,792
Jan. 03, 20201.87001.89001.83001.83001.8300126,869
Jan. 02, 20201.83001.86001.83001.86001.8600140,900
Dec. 31, 20191.79001.79001.74001.75001.750018,100
Dec. 30, 20191.76001.80001.75001.80001.800070,479
Dec. 27, 20191.71001.73001.61001.71001.7100108,487
Dec. 24, 20191.70001.70001.64001.69001.69005,800
Dec. 23, 20191.68001.70001.62001.70001.700047,500
Dec. 20, 20191.65001.67001.64001.66001.660073,074
Dec. 19, 20191.60001.67001.60001.65001.650054,200
Dec. 18, 20191.60001.60001.58001.58001.580037,000
Dec. 17, 20191.58001.59001.55001.58001.580088,490
Dec. 16, 20191.55001.57001.54001.57001.570070,301
Dec. 13, 20191.53001.54001.48001.53001.530037,200
Dec. 12, 20191.52001.54001.48001.54001.540077,735
Dec. 11, 20191.39001.56001.39001.53001.5300269,349
Dec. 10, 20191.38001.38001.33001.33001.330010,115
Dec. 09, 20191.35001.38001.30001.30001.300017,400
Dec. 06, 20191.37001.38001.33001.38001.380013,000
Dec. 05, 20191.34001.39001.34001.38001.38005,100
Dec. 04, 20191.38001.38001.38001.38001.3800-
Dec. 03, 20191.34001.38001.25001.38001.380012,500
Dec. 02, 20191.39001.39001.25001.37001.370011,500
Nov. 29, 20191.35001.39001.35001.39001.39009,500
Nov. 28, 20191.39001.40001.27001.40001.400028,000
Nov. 27, 20191.39001.39001.39001.39001.39006,000
Nov. 26, 20191.38001.38001.38001.38001.3800660
Nov. 25, 20191.37001.37001.35001.35001.35004,000
Nov. 22, 20191.37001.37001.37001.37001.37001,500
Nov. 21, 20191.39001.39001.38001.38001.38003,500
Nov. 20, 20191.38001.38001.30001.35001.350019,674
Nov. 19, 20191.38001.38001.35001.38001.38005,000
Nov. 18, 20191.38001.38001.38001.38001.38002,000
Nov. 15, 20191.35001.35001.35001.35001.35002,000
Nov. 14, 20191.28001.35001.28001.35001.35008,500
Nov. 13, 20191.33001.33001.28001.28001.28005,000
Nov. 12, 20191.35001.35001.33001.34001.34005,200
Nov. 11, 20191.28001.30001.28001.30001.30007,400
Nov. 08, 20191.24001.35001.24001.30001.300034,568
Nov. 07, 20191.22001.24001.20001.24001.240011,000
Nov. 06, 20191.10001.23001.07001.23001.230027,500
Nov. 05, 20191.10001.10001.10001.10001.10005,000
Nov. 04, 20191.09001.10001.09001.10001.10009,600
Nov. 01, 20190.90001.05000.90001.05001.050020,000
Oct. 31, 20190.90000.90000.90000.90000.90003,000
Oct. 30, 20190.95000.95000.95000.95000.9500-
Oct. 29, 20190.95000.95000.95000.95000.9500-
Oct. 28, 20190.95000.95000.95000.95000.9500-
Oct. 25, 20191.02001.02000.95000.95000.950010,750
Oct. 24, 20190.95000.99000.95000.99000.990017,500
Oct. 23, 20190.90000.92000.90000.92000.92009,000
Oct. 22, 20190.85000.90000.85000.90000.90004,000
Oct. 21, 20190.85000.85000.85000.85000.8500-
Oct. 18, 20190.85000.85000.85000.85000.8500-
Oct. 17, 20190.76000.85000.75000.85000.85008,500
Oct. 16, 20190.80000.80000.77000.77000.77001,000
Oct. 15, 20190.85000.85000.85000.85000.8500-
Oct. 11, 20190.83000.85000.83000.85000.85004,000
Oct. 10, 20190.83000.83000.83000.83000.83001,500
Oct. 09, 20190.85000.85000.85000.85000.85002,000
Oct. 08, 20190.88000.88000.80000.80000.800012,000
Oct. 07, 20190.88000.88000.88000.88000.88001,000
Oct. 04, 20190.88000.88000.88000.88000.8800650
Oct. 03, 20190.90000.90000.90000.90000.90005,000
Oct. 02, 20190.90000.90000.90000.90000.9000-
Oct. 01, 20190.85000.90000.77000.90000.900023,000
Sep. 30, 20190.94000.94000.89000.89000.890020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...