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
7th Nov 2025 (Fri) 0.425 0.38 0.35 0.35 6,145,754
6th Nov 2025 (Thu) 0.425 0.425 0.42 0.42 9,188,067
5th Nov 2025 (Wed) 0.425 0.425 0.425 0.425 3,884,807
4th Nov 2025 (Tue) 0.475 0.43 0.42 0.42 5,383,657
3rd Nov 2025 (Mon) 0.475 0.475 0.475 0.475 2,886,860
31st Oct 2025 (Fri) 0.475 0.475 0.475 0.475 2,361,636
30th Oct 2025 (Thu) 0.475 0.50 0.475 0.475 2,358,237
29th Oct 2025 (Wed) 0.475 0.475 0.475 0.475 3,209,657
28th Oct 2025 (Tue) 0.475 0.475 0.475 0.475 892,284
27th Oct 2025 (Mon) 0.475 0.475 0.475 0.475 4,146,235
24th Oct 2025 (Fri) 0.475 0.475 0.441 0.475 4,112,303
23rd Oct 2025 (Thu) 0.475 0.475 0.45 0.475 4,624,147
22nd Oct 2025 (Wed) 0.475 0.475 0.45 0.45 3,419,396
21st Oct 2025 (Tue) 0.525 0.525 0.475 0.475 12,803,373
20th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 1,938,874
17th Oct 2025 (Fri) 0.55 0.55 0.525 0.525 5,285,794
16th Oct 2025 (Thu) 0.60 0.60 0.575 0.575 44,594,127
15th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 4,097,825
14th Oct 2025 (Tue) 0.60 0.60 0.60 0.60 2,121,578
13th Oct 2025 (Mon) 0.575 0.62 0.62 0.62 5,916,399
10th Oct 2025 (Fri) 0.575 0.575 0.525 0.575 23,409,517
9th Oct 2025 (Thu) 0.625 0.625 0.575 0.575 4,810,319
8th Oct 2025 (Wed) 0.65 0.65 0.625 0.625 3,945,739
7th Oct 2025 (Tue) 0.675 0.675 0.65 0.65 11,514,103
6th Oct 2025 (Mon) 0.675 0.675 0.675 0.675 3,404,287
3rd Oct 2025 (Fri) 0.675 0.675 0.675 0.675 2,099,482
2nd Oct 2025 (Thu) 0.60 0.714 0.575 0.66 16,993,222
1st Oct 2025 (Wed) 0.725 0.70 0.66 0.66 24,396,337
30th Sep 2025 (Tue) 0.875 0.875 0.725 0.725 16,232,048
29th Sep 2025 (Mon) 0.80 0.85 0.80 0.85 2,415,931
26th Sep 2025 (Fri) 0.925 0.925 0.825 0.825 11,690,001
25th Sep 2025 (Thu) 0.925 0.97 0.925 0.925 2,669,977
24th Sep 2025 (Wed) 1.025 1.025 0.925 0.925 7,807,869
23rd Sep 2025 (Tue) 1.05 1.10 0.95 1.025 7,105,852
22nd Sep 2025 (Mon) 1.075 1.07 1.05 1.05 2,270,100
19th Sep 2025 (Fri) 1.10 1.10 1.075 1.075 3,336,295
18th Sep 2025 (Thu) 1.10 1.10 1.09 1.10 1,541,758
17th Sep 2025 (Wed) 1.00 1.00 1.00 1.00 6,389,046
16th Sep 2025 (Tue) 1.00 1.00 1.00 1.00 3,891,447
15th Sep 2025 (Mon) 1.15 1.05 0.95 1.00 14,843,701
12th Sep 2025 (Fri) 1.075 1.20 1.075 1.15 3,915,383
11th Sep 2025 (Thu) 1.125 1.10 1.075 1.075 5,072,810
10th Sep 2025 (Wed) 1.20 1.20 1.10 1.10 6,260,953
9th Sep 2025 (Tue) 1.20 1.25 1.20 1.20 5,023,852
8th Sep 2025 (Mon) 1.25 1.25 1.175 1.20 5,800,897
FTSE 100 Latest
Value9,682.57
Change-53.21