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
26th Jun 2025 (Thu) 1.56 1.80 1.56 1.66 115,993,173
25th Jun 2025 (Wed) 1.225 1.45 1.25 1.45 118,073,710
24th Jun 2025 (Tue) 1.45 1.675 1.15 1.225 108,006,989
23rd Jun 2025 (Mon) 1.045 1.35 0.975 1.35 112,985,501
20th Jun 2025 (Fri) 0.70 1.15 0.675 1.00 169,179,829
19th Jun 2025 (Thu) 0.70 0.75 0.675 0.675 37,149,656
18th Jun 2025 (Wed) 0.575 0.70 0.625 0.65 82,513,605
17th Jun 2025 (Tue) 0.525 0.588 0.55 0.588 61,058,303
16th Jun 2025 (Mon) 0.55 0.55 0.525 0.525 4,004,358
13th Jun 2025 (Fri) 0.475 0.525 0.45 0.525 6,364,842
12th Jun 2025 (Thu) 0.50 0.55 0.46 0.475 9,662,074
11th Jun 2025 (Wed) 0.525 0.53 0.50 0.50 4,443,618
10th Jun 2025 (Tue) 0.60 0.60 0.53 0.53 19,847,890
9th Jun 2025 (Mon) 0.625 0.604 0.525 0.604 31,606,866
6th Jun 2025 (Fri) 0.46 0.60 0.45 0.60 72,978,608
5th Jun 2025 (Thu) 0.325 0.46 0.435 0.46 92,405,915
4th Jun 2025 (Wed) 0.28 0.28 0.275 0.275 4,885,298
3rd Jun 2025 (Tue) 0.275 0.275 0.275 0.275 2,124,652
2nd Jun 2025 (Mon) 0.25 0.275 0.25 0.275 9,217,251
30th May 2025 (Fri) 0.25 0.25 0.25 0.25 1,495,176
29th May 2025 (Thu) 0.25 0.26 0.234 0.234 2,970,543
28th May 2025 (Wed) 0.25 0.275 0.225 0.25 53,991,597
27th May 2025 (Tue) 0.35 0.275 0.25 0.25 100,580,982
26th May 2025 (Mon) 0.588 0.588 0.588 0.588 0
23rd May 2025 (Fri) 0.525 0.575 0.525 0.575 33,696,362
22nd May 2025 (Thu) 0.55 0.55 0.525 0.525 4,620,581
21st May 2025 (Wed) 0.625 0.625 0.55 0.55 5,646,626
20th May 2025 (Tue) 0.625 0.625 0.625 0.625 2,835,332
19th May 2025 (Mon) 0.625 0.625 0.625 0.625 2,979,239
16th May 2025 (Fri) 0.65 0.698 0.625 0.698 2,888,354
15th May 2025 (Thu) 0.75 0.80 0.65 0.65 59,457,829
14th May 2025 (Wed) 0.675 0.675 0.675 0.675 10,467,908
13th May 2025 (Tue) 0.675 0.675 0.675 0.675 296,697
12th May 2025 (Mon) 0.65 0.675 0.65 0.675 5,319,860
9th May 2025 (Fri) 0.70 0.70 0.65 0.65 929,184
8th May 2025 (Thu) 0.725 0.75 0.70 0.70 13,959,938
7th May 2025 (Wed) 0.725 0.725 0.72 0.725 5,225,700
6th May 2025 (Tue) 0.65 0.66 0.66 0.66 26,595,601
5th May 2025 (Mon) 0.626 0.626 0.626 0.626 0
2nd May 2025 (Fri) 0.60 0.60 0.60 0.60 1,843,891
1st May 2025 (Thu) 0.60 0.60 0.60 0.60 263,157
30th Apr 2025 (Wed) 0.65 0.65 0.60 0.60 370,026
29th Apr 2025 (Tue) 0.65 0.65 0.65 0.65 115,958
28th Apr 2025 (Mon) 0.65 0.65 0.65 0.65 154,856
FTSE 100 Latest
Value8,735.60
Change16.85