Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bluebird Mining Ventures (BMV) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.15 0.16 0.15 0.15 266,249
5th Feb 2026 (Thu) 0.15 0.15 0.15 0.15 443,250
4th Feb 2026 (Wed) 0.15 0.154 0.15 0.15 5,221,983
3rd Feb 2026 (Tue) 0.15 0.15 0.14 0.15 2,003,430
2nd Feb 2026 (Mon) 0.15 0.15 0.15 0.15 2,017,732
30th Jan 2026 (Fri) 0.14 0.15 0.145 0.15 18,140,943
29th Jan 2026 (Thu) 0.125 0.139 0.139 0.139 25,843,262
28th Jan 2026 (Wed) 0.14 0.139 0.13 0.13 18,947,595
27th Jan 2026 (Tue) 0.14 0.14 0.1285 0.14 1,227,517
26th Jan 2026 (Mon) 0.1425 0.1425 0.14 0.14 4,977,572
23rd Jan 2026 (Fri) 0.14 0.146 0.146 0.146 9,772,743
22nd Jan 2026 (Thu) 0.145 0.1495 0.14 0.14 34,888,230
21st Jan 2026 (Wed) 0.145 0.153 0.145 0.145 3,318,444
20th Jan 2026 (Tue) 0.15 0.15 0.145 0.145 15,178,715
19th Jan 2026 (Mon) 0.17 0.17 0.14 0.15 20,836,915
16th Jan 2026 (Fri) 0.165 0.17 0.165 0.17 3,070,419
15th Jan 2026 (Thu) 0.165 0.165 0.165 0.165 2,290,315
14th Jan 2026 (Wed) 0.17 0.18 0.165 0.165 4,163,582
13th Jan 2026 (Tue) 0.17 0.17 0.17 0.17 2,243,640
12th Jan 2026 (Mon) 0.185 0.185 0.17 0.17 5,734,255
9th Jan 2026 (Fri) 0.225 0.194 0.194 0.194 15,867,435
8th Jan 2026 (Thu) 0.195 0.195 0.195 0.195 4,396,020
7th Jan 2026 (Wed) 0.195 0.195 0.195 0.195 3,548,893
6th Jan 2026 (Tue) 0.186 0.20 0.186 0.186 3,022,064
5th Jan 2026 (Mon) 0.19 0.22 0.19 0.20 19,176,025
2nd Jan 2026 (Fri) 0.16 0.19 0.155 0.19 28,545,700
1st Jan 2026 (Thu) 0.16 0.16 0.16 0.16 0
31st Dec 2025 (Wed) 0.17 0.17 0.16 0.16 1,822,050
30th Dec 2025 (Tue) 0.18 0.175 0.16 0.17 5,499,277
29th Dec 2025 (Mon) 0.18 0.18 0.18 0.18 3,337,797
26th Dec 2025 (Fri) 0.18 0.18 0.18 0.18 0
25th Dec 2025 (Thu) 0.18 0.18 0.18 0.18 0
24th Dec 2025 (Wed) 0.17 0.18 0.17 0.18 5,578,791
23rd Dec 2025 (Tue) 0.165 0.18 0.165 0.17 16,332,576
22nd Dec 2025 (Mon) 0.165 0.165 0.16 0.165 7,619,835
19th Dec 2025 (Fri) 0.155 0.1735 0.1735 0.1735 30,166,308
18th Dec 2025 (Thu) 0.165 0.16 0.145 0.16 81,069,245
17th Dec 2025 (Wed) 0.245 0.245 0.235 0.235 3,545,847
16th Dec 2025 (Tue) 0.245 0.269 0.245 0.245 1,834,738
15th Dec 2025 (Mon) 0.245 0.245 0.245 0.245 7,208,527
12th Dec 2025 (Fri) 0.245 0.245 0.245 0.245 1,257,694
11th Dec 2025 (Thu) 0.275 0.255 0.225 0.255 11,256,017
10th Dec 2025 (Wed) 0.225 0.325 0.225 0.275 19,556,178
9th Dec 2025 (Tue) 0.225 0.247 0.247 0.247 1,993,049
8th Dec 2025 (Mon) 0.225 0.247 0.225 0.225 8,246,310
FTSE 100 Latest
Value10,369.75
Change60.53