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
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
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
FTSE 100 Latest
Value10,910.55
Change63.85