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
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
15th Apr 2026 (Wed) 0.135 0.1225 0.121 0.121 641,805,115
14th Apr 2026 (Tue) 0.18 0.26 0.17 0.17 677,429,167
13th Apr 2026 (Mon) 0.085 0.23 0.085 0.19 463,618,731
10th Apr 2026 (Fri) 0.09 0.09 0.085 0.085 15,592,362
9th Apr 2026 (Thu) 0.065 0.09 0.07 0.09 44,334,131
8th Apr 2026 (Wed) 0.065 0.0722 0.065 0.0722 2,856,011
7th Apr 2026 (Tue) 0.065 0.065 0.065 0.065 2,537,120
6th Apr 2026 (Mon) 0.0714 0.0714 0.0714 0.0714 0
3rd Apr 2026 (Fri) 0.0714 0.0714 0.0714 0.0714 0
2nd Apr 2026 (Thu) 0.065 0.0714 0.0714 0.0714 7,559,614
1st Apr 2026 (Wed) 0.06 0.065 0.065 0.065 8,976,650
31st Mar 2026 (Tue) 0.075 0.075 0.07 0.07 218
30th Mar 2026 (Mon) 0.085 0.085 0.075 0.075 3,566,440
27th Mar 2026 (Fri) 0.085 0.085 0.085 0.085 5,680,141
26th Mar 2026 (Thu) 0.07 0.085 0.0632 0.085 20,407,107
25th Mar 2026 (Wed) 0.07 0.07 0.07 0.07 477,236
24th Mar 2026 (Tue) 0.07 0.07 0.07 0.07 7,708,635
23rd Mar 2026 (Mon) 0.07 0.07 0.07 0.07 523,121
20th Mar 2026 (Fri) 0.07 0.07 0.0608 0.07 3,798,559
19th Mar 2026 (Thu) 0.07 0.07 0.07 0.07 1,304,371
18th Mar 2026 (Wed) 0.075 0.075 0.07 0.07 2,904,990
17th Mar 2026 (Tue) 0.08 0.08 0.08 0.08 2,323,036
16th Mar 2026 (Mon) 0.085 0.085 0.08 0.08 232,363
13th Mar 2026 (Fri) 0.09 0.08 0.08 0.08 22,543,182
12th Mar 2026 (Thu) 0.09 0.09 0.09 0.09 1,287,667
11th Mar 2026 (Wed) 0.09 0.09 0.08 0.09 17,611,294
10th Mar 2026 (Tue) 0.085 0.09 0.085 0.09 8,009,882
9th Mar 2026 (Mon) 0.085 0.085 0.085 0.085 875,348
6th Mar 2026 (Fri) 0.085 0.09 0.081 0.085 6,907,644
5th Mar 2026 (Thu) 0.08 0.094 0.09 0.09 20,859,868
4th Mar 2026 (Wed) 0.075 0.08 0.075 0.08 3,944,885
3rd Mar 2026 (Tue) 0.08 0.0696 0.0696 0.0696 54,648,147
2nd Mar 2026 (Mon) 0.085 0.10 0.08 0.08 4,374,565
27th Feb 2026 (Fri) 0.0925 0.10 0.0925 0.10 18,551,862
FTSE 100 Latest
Value10,321.09
Change-57.99