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
3rd Apr 2026 (Fri) 0.0714 0.0714 0.0714 0.0714 0
2nd Apr 2026 (Thu) 0.065 0.0714 0.0714 0.0714 7,559,614
1st Apr 2026 (Wed) 0.06 0.065 0.065 0.065 8,976,650
31st Mar 2026 (Tue) 0.075 0.075 0.07 0.07 218
30th Mar 2026 (Mon) 0.085 0.085 0.075 0.075 3,566,440
27th Mar 2026 (Fri) 0.085 0.085 0.085 0.085 5,680,141
26th Mar 2026 (Thu) 0.07 0.085 0.0632 0.085 20,407,107
25th Mar 2026 (Wed) 0.07 0.07 0.07 0.07 477,236
24th Mar 2026 (Tue) 0.07 0.07 0.07 0.07 7,708,635
23rd Mar 2026 (Mon) 0.07 0.07 0.07 0.07 523,121
20th Mar 2026 (Fri) 0.07 0.07 0.0608 0.07 3,798,559
19th Mar 2026 (Thu) 0.07 0.07 0.07 0.07 1,304,371
18th Mar 2026 (Wed) 0.075 0.075 0.07 0.07 2,904,990
17th Mar 2026 (Tue) 0.08 0.08 0.08 0.08 2,323,036
16th Mar 2026 (Mon) 0.085 0.085 0.08 0.08 232,363
13th Mar 2026 (Fri) 0.09 0.08 0.08 0.08 22,543,182
12th Mar 2026 (Thu) 0.09 0.09 0.09 0.09 1,287,667
11th Mar 2026 (Wed) 0.09 0.09 0.08 0.09 17,611,294
10th Mar 2026 (Tue) 0.085 0.09 0.085 0.09 8,009,882
9th Mar 2026 (Mon) 0.085 0.085 0.085 0.085 875,348
6th Mar 2026 (Fri) 0.085 0.09 0.081 0.085 6,907,644
5th Mar 2026 (Thu) 0.08 0.094 0.09 0.09 20,859,868
4th Mar 2026 (Wed) 0.075 0.08 0.075 0.08 3,944,885
3rd Mar 2026 (Tue) 0.08 0.0696 0.0696 0.0696 54,648,147
2nd Mar 2026 (Mon) 0.085 0.10 0.08 0.08 4,374,565
27th Feb 2026 (Fri) 0.0925 0.10 0.0925 0.10 18,551,862
26th Feb 2026 (Thu) 0.08 0.0925 0.075 0.0925 49,732,233
25th Feb 2026 (Wed) 0.085 0.09 0.08 0.08 14,277,503
24th Feb 2026 (Tue) 0.11 0.112 0.09 0.09 78,051,865
23rd Feb 2026 (Mon) 0.125 0.105 0.105 0.105 10,554,691
20th Feb 2026 (Fri) 0.125 0.12 0.12 0.125 2,685,295
19th Feb 2026 (Thu) 0.125 0.125 0.125 0.125 393,700
18th Feb 2026 (Wed) 0.125 0.125 0.12 0.125 1,479,491
17th Feb 2026 (Tue) 0.125 0.125 0.12 0.125 2,104,593
16th Feb 2026 (Mon) 0.125 0.1325 0.125 0.125 2,615,088
13th Feb 2026 (Fri) 0.14 0.145 0.125 0.125 11,498,061
12th Feb 2026 (Thu) 0.14 0.14 0.14 0.14 5,171,550
11th Feb 2026 (Wed) 0.135 0.1305 0.1305 0.1305 8,078,206
10th Feb 2026 (Tue) 0.135 0.145 0.135 0.145 2,444,679
9th Feb 2026 (Mon) 0.15 0.153 0.14 0.14 13,550,360
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
FTSE 100 Latest
Value10,436.29
Change71.50