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
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
25th Apr 2025 (Fri) 0.65 0.65 0.65 0.65 1,101,390
24th Apr 2025 (Thu) 0.65 0.65 0.65 0.65 152,402
23rd Apr 2025 (Wed) 0.65 0.65 0.65 0.65 266,115
22nd Apr 2025 (Tue) 0.60 0.65 0.60 0.65 7,413,219
21st Apr 2025 (Mon) 0.60 0.60 0.60 0.60 0
18th Apr 2025 (Fri) 0.60 0.60 0.60 0.60 0
17th Apr 2025 (Thu) 0.60 0.60 0.60 0.60 262,874
16th Apr 2025 (Wed) 0.675 0.675 0.60 0.60 3,407,183
15th Apr 2025 (Tue) 0.675 0.675 0.675 0.675 1,837,915
14th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 142,426
11th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 827,848
10th Apr 2025 (Thu) 0.75 0.75 0.675 0.675 7,755,815
9th Apr 2025 (Wed) 0.79 0.80 0.725 0.75 8,807,462
8th Apr 2025 (Tue) 0.475 0.72 0.441 0.72 8,429,089
7th Apr 2025 (Mon) 0.475 0.475 0.475 0.475 662,283
FTSE 100 Latest
Value8,822.14
Change11.10