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
15th Jun 2026 (Mon) 0.055 0.058 0.055 0.055 8,583,439
12th Jun 2026 (Fri) 0.055 0.055 0.055 0.055 5,007,651
11th Jun 2026 (Thu) 0.055 0.055 0.055 0.055 3,430,134
10th Jun 2026 (Wed) 0.055 0.055 0.055 0.055 2,451,527
9th Jun 2026 (Tue) 0.055 0.0574 0.055 0.0574 7,237,448
8th Jun 2026 (Mon) 0.06 0.06 0.054 0.0576 37,305,764
5th Jun 2026 (Fri) 0.0525 0.0596 0.0596 0.0596 122,672,945
4th Jun 2026 (Thu) 0.0525 0.0525 0.049 0.0525 13,434,135
3rd Jun 2026 (Wed) 0.0575 0.0588 0.052 0.052 29,211,609
2nd Jun 2026 (Tue) 0.0575 0.0598 0.0592 0.0592 4,749,535
1st Jun 2026 (Mon) 0.0625 0.0625 0.0575 0.0598 13,490,178
29th May 2026 (Fri) 0.0598 0.063 0.0575 0.063 17,182,715
28th May 2026 (Thu) 0.0575 0.0598 0.055 0.055 8,295,593
27th May 2026 (Wed) 0.0575 0.0575 0.0575 0.0575 13,948,067
26th May 2026 (Tue) 0.0648 0.0648 0.055 0.055 16,644,234
25th May 2026 (Mon) 0.06 0.06 0.06 0.06 0
22nd May 2026 (Fri) 0.06 0.065 0.06 0.06 16,863,881
21st May 2026 (Thu) 0.06 0.065 0.06 0.065 11,837,487
20th May 2026 (Wed) 0.0625 0.0625 0.0525 0.06 93,137,049
19th May 2026 (Tue) 0.0675 0.0664 0.0618 0.0625 74,826,850
18th May 2026 (Mon) 0.075 0.075 0.068 0.068 80,782,962
15th May 2026 (Fri) 0.085 0.08 0.075 0.078 52,348,599
14th May 2026 (Thu) 0.078 0.085 0.078 0.085 2,669,897
13th May 2026 (Wed) 0.085 0.085 0.085 0.085 7,798,534
12th May 2026 (Tue) 0.085 0.088 0.08 0.085 12,638,232
11th May 2026 (Mon) 0.085 0.088 0.08 0.085 13,832,337
8th May 2026 (Fri) 0.085 0.0888 0.085 0.0888 11,918,344
7th May 2026 (Thu) 0.0875 0.0918 0.085 0.085 11,916,597
6th May 2026 (Wed) 0.085 0.0875 0.085 0.0875 9,640,948
5th May 2026 (Tue) 0.085 0.09 0.085 0.085 10,878,463
4th May 2026 (Mon) 0.085 0.085 0.085 0.085 0
1st May 2026 (Fri) 0.085 0.085 0.085 0.085 42,462,711
30th Apr 2026 (Thu) 0.095 0.102 0.085 0.102 45,783,742
29th Apr 2026 (Wed) 0.095 0.095 0.0922 0.095 30,033,894
28th Apr 2026 (Tue) 0.095 0.096 0.09 0.09 58,183,467
27th Apr 2026 (Mon) 0.095 0.0938 0.0938 0.0938 43,121,037
24th Apr 2026 (Fri) 0.10 0.102 0.09 0.09 42,443,598
23rd Apr 2026 (Thu) 0.113 0.114 0.10 0.10 157,592,274
22nd Apr 2026 (Wed) 0.11 0.115 0.11 0.11 92,665,409
21st Apr 2026 (Tue) 0.105 0.1115 0.11 0.1115 107,636,410
20th Apr 2026 (Mon) 0.095 0.108 0.095 0.108 140,256,279
17th Apr 2026 (Fri) 0.095 0.10 0.095 0.10 257,159,220
16th Apr 2026 (Thu) 0.11 0.102 0.095 0.102 294,326,487
FTSE 100 Latest
Value10,430.62
Change-41.10