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
19th Oct 2026 (Mon) 0.045 0.0404 0.0404 0.0404 17,074,949
16th Oct 2026 (Fri) 0.045 0.0456 0.045 0.045 4,260,853
15th Oct 2026 (Thu) 0.045 0.0494 0.045 0.045 4,846,358
14th Oct 2026 (Wed) 0.045 0.045 0.045 0.045 10,029
13th Oct 2026 (Tue) 0.045 0.045 0.045 0.045 3,980,253
12th Oct 2026 (Mon) 0.045 0.045 0.0406 0.045 23,879,476
9th Oct 2026 (Fri) 0.045 0.045 0.045 0.045 1,907,617
8th Oct 2026 (Thu) 0.0412 0.045 0.0412 0.045 4,032,553
7th Oct 2026 (Wed) 0.045 0.047 0.045 0.045 2,399,536
6th Oct 2026 (Tue) 0.0408 0.045 0.0406 0.045 13,913,854
5th Oct 2026 (Mon) 0.045 0.049 0.045 0.045 2,938,789
2nd Oct 2026 (Fri) 0.0408 0.045 0.0408 0.045 1,680,971
1st Oct 2026 (Thu) 0.045 0.0494 0.045 0.045 21,323,903
30th Sep 2026 (Wed) 0.045 0.045 0.045 0.045 12,051,907
29th Sep 2026 (Tue) 0.045 0.05 0.045 0.05 3,065,251
28th Sep 2026 (Mon) 0.045 0.0492 0.045 0.0492 9,183,256
25th Sep 2026 (Fri) 0.045 0.045 0.045 0.045 27,522,360
24th Sep 2026 (Thu) 0.045 0.0488 0.045 0.045 5,093,510
23rd Sep 2026 (Wed) 0.045 0.045 0.045 0.045 8,294,054
22nd Sep 2026 (Tue) 0.045 0.0488 0.045 0.045 3,376,663
21st Sep 2026 (Mon) 0.045 0.045 0.045 0.045 34,830,317
18th Sep 2026 (Fri) 0.0425 0.045 0.0425 0.045 35,108,041
17th Sep 2026 (Thu) 0.0425 0.046 0.046 0.046 29,899,314
16th Sep 2026 (Wed) 0.0406 0.045 0.0406 0.045 3,914,276
15th Sep 2026 (Tue) 0.0425 0.0425 0.0425 0.0425 38,227,187
14th Sep 2026 (Mon) 0.0425 0.045 0.045 0.045 2,854,210
11th Sep 2026 (Fri) 0.0425 0.046 0.0425 0.0425 11,571,568
10th Sep 2026 (Thu) 0.0425 0.046 0.0425 0.0425 7,076,784
9th Sep 2026 (Wed) 0.0425 0.0425 0.0425 0.0425 41,896,770
8th Sep 2026 (Tue) 0.045 0.047 0.0425 0.0425 13,047,626
7th Sep 2026 (Mon) 0.05 0.05 0.045 0.045 32,193,805
4th Sep 2026 (Fri) 0.0525 0.0525 0.0475 0.0475 13,478,056
3rd Sep 2026 (Thu) 0.0525 0.0525 0.0525 0.0525 10,761,317
2nd Sep 2026 (Wed) 0.0525 0.05 0.05 0.05 35,299,053
1st Sep 2026 (Tue) 0.0525 0.0525 0.0525 0.0525 332,981
31st Aug 2026 (Mon) 0.057 0.057 0.057 0.057 0
28th Aug 2026 (Fri) 0.055 0.057 0.057 0.057 52,697,905
27th Aug 2026 (Thu) 0.055 0.06 0.055 0.06 27,714,845
26th Aug 2026 (Wed) 0.0618 0.0618 0.055 0.055 15,482,789
25th Aug 2026 (Tue) 0.05 0.0572 0.05 0.0572 32,140,426
24th Aug 2026 (Mon) 0.0575 0.058 0.0518 0.0518 12,724,181
21st Aug 2026 (Fri) 0.0425 0.055 0.055 0.055 263,747,255
20th Aug 2026 (Thu) 0.0425 0.043 0.04 0.0425 4,172,782
FTSE 100 Latest
Value10,749.53
Change-15.16