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
25th Dec 2025 (Thu) 0.18 0.18 0.18 0.18 0
24th Dec 2025 (Wed) 0.17 0.18 0.17 0.18 5,578,791
23rd Dec 2025 (Tue) 0.165 0.18 0.165 0.17 16,332,576
22nd Dec 2025 (Mon) 0.165 0.165 0.16 0.165 7,619,835
19th Dec 2025 (Fri) 0.155 0.1735 0.1735 0.1735 30,166,308
18th Dec 2025 (Thu) 0.165 0.16 0.145 0.16 81,069,245
17th Dec 2025 (Wed) 0.245 0.245 0.235 0.235 3,545,847
16th Dec 2025 (Tue) 0.245 0.269 0.245 0.245 1,834,738
15th Dec 2025 (Mon) 0.245 0.245 0.245 0.245 7,208,527
12th Dec 2025 (Fri) 0.245 0.245 0.245 0.245 1,257,694
11th Dec 2025 (Thu) 0.275 0.255 0.225 0.255 11,256,017
10th Dec 2025 (Wed) 0.225 0.325 0.225 0.275 19,556,178
9th Dec 2025 (Tue) 0.225 0.247 0.247 0.247 1,993,049
8th Dec 2025 (Mon) 0.225 0.247 0.225 0.225 8,246,310
5th Dec 2025 (Fri) 0.225 0.24 0.225 0.225 5,209,031
4th Dec 2025 (Thu) 0.245 0.24 0.225 0.225 13,547,045
3rd Dec 2025 (Wed) 0.30 0.28 0.225 0.245 19,153,213
2nd Dec 2025 (Tue) 0.375 0.341 0.30 0.30 20,568,592
1st Dec 2025 (Mon) 0.375 0.375 0.375 0.375 1,838,649
28th Nov 2025 (Fri) 0.40 0.40 0.375 0.375 4,377,330
27th Nov 2025 (Thu) 0.325 0.40 0.325 0.40 12,365,135
26th Nov 2025 (Wed) 0.325 0.325 0.325 0.325 1,231,938
25th Nov 2025 (Tue) 0.325 0.325 0.325 0.325 1,408,829
24th Nov 2025 (Mon) 0.325 0.34 0.31 0.325 1,543,801
21st Nov 2025 (Fri) 0.375 0.375 0.325 0.325 3,711,166
20th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 688,215
19th Nov 2025 (Wed) 0.375 0.375 0.375 0.375 744,039
18th Nov 2025 (Tue) 0.375 0.385 0.385 0.385 1,865,292
17th Nov 2025 (Mon) 0.375 0.38 0.35 0.375 709,064
14th Nov 2025 (Fri) 0.375 0.375 0.375 0.375 1,356,497
13th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 480,401
12th Nov 2025 (Wed) 0.375 0.39 0.375 0.375 819,677
11th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 2,424,647
10th Nov 2025 (Mon) 0.375 0.375 0.375 0.375 1,278,289
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
FTSE 100 Latest
Value9,870.68
Change-18.54