FRA, 5KG0 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5KG0: BLUELAKE MINERAL AB

22 Aug 2025

LAST: 0.1635	CHANGE: 0.00	OPEN: 0.1635	HIGH: 0.1635	ASK: 0.0000	VOLUME: 500
LAST: 0.1635	CHG(%): 0.61	PREV: 0.1645	LOW: 0.1635	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.1635	0.1635	0.1635	0.1635	500
21 Aug 25	0.1645	0.1645	0.1645	0.1645	500
20 Aug 25	0.1755	0.1755	0.1755	0.1755	500
19 Aug 25	0.1495	0.1495	0.1495	0.1495	500
18 Aug 25	0.1400	0.1400	0.1400	0.1400	500
15 Aug 25	0.1400	0.1400	0.1400	0.1400	500
14 Aug 25	0.1460	0.1460	0.1460	0.1460	500
13 Aug 25	0.1260	0.1260	0.1260	0.1260	500
12 Aug 25	0.1135	0.1135	0.1135	0.1135	500
11 Aug 25	0.0986	0.0986	0.0986	0.0986	500

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.16
MA10:	0.14
MA20:	0.12
MA50:	0.09
MA100:	0.07
MA200:	0.07
STO9:	80.65
STO14:	87.69
RSI14:	71.99
WPR14:	-12.31
MTM14:	0.06
ROC14:	0.59
ATR:	0.01
Week High:	0.18
Week Low:	0.14
Month High:	0.18
Month Low:	0.06
Year High:	0.18
Year Low:	0.04
Volatility:	141.13

RECENT SPLITS

Date	Ratio
08 Jan 2021	1-20