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
2nd Apr 2025 (Wed) 0.475 0.475 0.475 0.475 101,550
1st Apr 2025 (Tue) 0.475 0.475 0.475 0.475 239,922
31st Mar 2025 (Mon) 0.475 0.475 0.475 0.475 2,815,431
28th Mar 2025 (Fri) 0.525 0.525 0.475 0.475 877,918
27th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 1,128,038
26th Mar 2025 (Wed) 0.475 0.55 0.55 0.55 2,940,405
25th Mar 2025 (Tue) 0.475 0.475 0.475 0.475 260,340
24th Mar 2025 (Mon) 0.50 0.51 0.51 0.475 2,458,395
21st Mar 2025 (Fri) 0.525 0.525 0.475 0.50 5,571,899
20th Mar 2025 (Thu) 0.50 0.55 0.50 0.525 812,917
19th Mar 2025 (Wed) 0.50 0.50 0.50 0.50 116,670
18th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 153,249
17th Mar 2025 (Mon) 0.50 0.50 0.50 0.50 553,795
14th Mar 2025 (Fri) 0.475 0.50 0.475 0.50 1,121,754
13th Mar 2025 (Thu) 0.50 0.50 0.475 0.475 1,853,177
12th Mar 2025 (Wed) 0.525 0.525 0.50 0.50 5,582,889
11th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 550,176
10th Mar 2025 (Mon) 0.525 0.56 0.56 0.56 1,428,015
7th Mar 2025 (Fri) 0.55 0.55 0.525 0.525 306,190
6th Mar 2025 (Thu) 0.625 0.625 0.55 0.55 3,963,601
5th Mar 2025 (Wed) 0.625 0.625 0.625 0.625 192,453
4th Mar 2025 (Tue) 0.65 0.65 0.625 0.625 775,745
3rd Mar 2025 (Mon) 0.65 0.65 0.65 0.65 182,078
28th Feb 2025 (Fri) 0.65 0.65 0.65 0.65 797,463
27th Feb 2025 (Thu) 0.65 0.65 0.65 0.65 2,327,170
26th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 1,087,297
25th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 6,243,148
24th Feb 2025 (Mon) 0.675 0.675 0.65 0.65 549,764
21st Feb 2025 (Fri) 0.65 0.675 0.65 0.675 238,025
20th Feb 2025 (Thu) 0.65 0.60 0.60 0.60 529,228
19th Feb 2025 (Wed) 0.55 0.65 0.55 0.65 7,273,439
18th Feb 2025 (Tue) 0.55 0.605 0.605 0.605 1,049,021
17th Feb 2025 (Mon) 0.50 0.55 0.425 0.55 6,926,571
14th Feb 2025 (Fri) 0.65 0.60 0.60 0.60 732,666
13th Feb 2025 (Thu) 0.65 0.65 0.65 0.65 4,257,392
12th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 437,622
11th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 4,506,510
10th Feb 2025 (Mon) 0.65 0.65 0.60 0.65 840,431
7th Feb 2025 (Fri) 0.675 0.65 0.625 0.65 10,102,978
6th Feb 2025 (Thu) 0.675 0.675 0.675 0.675 1,721,485
5th Feb 2025 (Wed) 0.70 0.70 0.675 0.675 6,883,915
4th Feb 2025 (Tue) 0.675 0.675 0.675 0.675 2,112,450
3rd Feb 2025 (Mon) 0.70 0.70 0.675 0.675 1,300,993
FTSE 100 Latest
Value8,474.74
Change-133.74