Canada Markets open in 4 hrs 56 mins

Blue Lagoon Resources Inc. (BLLG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0250 (+6.49%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
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
Dec. 24, 20210.40000.41000.40000.41000.410042,500
Dec. 23, 20210.36000.36000.36000.36000.36002,440
Dec. 22, 20210.36000.36500.35500.36000.360082,400
Dec. 21, 20210.37500.38000.35500.35500.355042,500
Dec. 20, 20210.37000.37500.36000.37500.375038,938
Dec. 17, 20210.38000.38000.37000.37000.370038,625
Dec. 16, 20210.42000.42000.37000.37000.370056,683
Dec. 15, 20210.42000.43000.39000.39000.390041,080
Dec. 14, 20210.41000.43500.39500.43000.4300151,816
Dec. 13, 20210.42000.43500.41000.43000.430079,576
Dec. 10, 20210.38000.41500.38000.41000.410090,111
Dec. 09, 20210.37500.40500.37500.38000.380052,216
Dec. 08, 20210.40500.40500.37000.38500.3850133,072
Dec. 07, 20210.38500.39000.36000.39000.3900272,980
Dec. 06, 20210.35000.36000.33500.34500.3450426,651
Dec. 03, 20210.38000.40000.35000.36500.3650184,940
Dec. 02, 20210.39000.39500.36000.36500.3650148,233
Dec. 01, 20210.38500.39000.37000.39000.390092,578
Nov. 30, 20210.42500.42500.38000.39500.395090,769
Nov. 29, 20210.41000.43000.41000.42500.425098,751
Nov. 26, 20210.42000.43000.40000.42000.4200119,667
Nov. 25, 20210.42500.42500.39000.42000.4200125,570
Nov. 24, 20210.44000.44000.41500.41500.415066,922
Nov. 23, 20210.45500.45500.42000.44000.4400234,756
Nov. 22, 20210.45500.46500.40500.45000.450080,788
Nov. 19, 20210.47000.47000.45000.47000.470092,010
Nov. 18, 20210.48000.49500.45500.45500.4550201,842
Nov. 17, 20210.46500.48000.46000.47500.475033,517
Nov. 16, 20210.50000.50000.46500.47500.475024,873
Nov. 15, 20210.50000.50000.48000.50000.500043,612
Nov. 12, 20210.50000.50000.47500.49000.490099,973
Nov. 11, 20210.49000.50000.48500.48500.485030,480
Nov. 10, 20210.49000.49500.46500.48500.485028,332
Nov. 09, 20210.46000.49500.45500.47000.470048,245
Nov. 08, 20210.49000.49000.45000.45000.450031,862
Nov. 05, 20210.48000.48000.46000.47500.475012,229
Nov. 04, 20210.48000.48000.46500.46500.465014,146
Nov. 03, 20210.49000.49000.49000.49000.4900-
Nov. 02, 20210.44000.49000.44000.49000.490030,750
Nov. 01, 20210.46000.46500.45500.46500.465062,105
Oct. 29, 20210.47000.47000.45000.46000.4600141,251
Oct. 28, 20210.47500.49000.47500.48500.48508,700
Oct. 27, 20210.47500.49000.47000.48500.485057,374
Oct. 26, 20210.48000.49000.47500.48000.480077,338
Oct. 25, 20210.49000.49000.48000.49000.4900118,835
Oct. 22, 20210.48500.52000.48000.49000.490059,198
Oct. 21, 20210.49500.50000.49000.50000.500041,211
Oct. 20, 20210.51000.53000.48500.50000.500028,910
Oct. 19, 20210.52000.52000.50000.52000.520021,020
Oct. 18, 20210.51000.53000.50000.53000.530075,505
Oct. 15, 20210.52000.55000.51000.53000.530012,632
Oct. 14, 20210.54000.55000.53000.54000.540060,137
Oct. 13, 20210.53000.55000.53000.55000.550050,705
Oct. 12, 20210.49500.55000.48500.55000.550095,831
Oct. 08, 20210.47000.51000.46000.51000.510051,652
Oct. 07, 20210.46500.47000.44500.47000.4700154,160
Oct. 06, 20210.47000.47000.45500.46500.465093,989
Oct. 05, 20210.50000.52000.47000.47000.4700116,966
Oct. 04, 20210.48500.50000.48000.50000.500089,417
Oct. 01, 20210.50000.50000.48500.50000.500038,980
Sep. 30, 20210.48500.50000.48000.50000.5000107,315
Sep. 29, 20210.51000.53000.48000.48000.4800179,925
Sep. 28, 20210.50000.53000.50000.50000.500022,140
Sep. 27, 20210.54000.54000.50000.50000.500069,177
Sep. 24, 20210.52000.53000.51000.51000.5100101,200
Sep. 23, 20210.52000.54000.52000.52000.520045,233
Sep. 22, 20210.53000.55000.53000.54000.5400119,115
Sep. 21, 20210.52000.54000.51000.52000.520089,815
Sep. 20, 20210.52000.53000.51000.52000.520064,837
Sep. 17, 20210.53000.54000.52000.52000.520049,479
Sep. 16, 20210.54000.55000.52000.55000.550072,619
Sep. 15, 20210.54000.55000.53000.53000.530051,977
Sep. 14, 20210.54000.55000.53000.54000.540075,202
Sep. 13, 20210.57000.58000.54000.54000.5400201,377
Sep. 10, 20210.57000.58000.57000.57000.570018,302
Sep. 09, 20210.60000.60000.57000.58000.580015,510
Sep. 08, 20210.61000.61000.58000.58000.580080,451
Sep. 07, 20210.62000.62000.60000.60000.600033,432
Sep. 03, 20210.62000.62000.60000.61000.610055,556
Sep. 02, 20210.62000.62000.61000.61000.610019,314
Sep. 01, 20210.62000.62000.60000.62000.620026,748
Aug. 31, 20210.64000.65000.60000.60000.6000110,408
Aug. 30, 20210.65000.65000.63000.64000.6400186,855
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...