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
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
19th Aug 2026 (Wed) 0.041 0.043 0.041 0.0425 6,203,084
18th Aug 2026 (Tue) 0.044 0.044 0.04 0.04 9,687,328
17th Aug 2026 (Mon) 0.0414 0.0416 0.0375 0.0416 23,113,776
14th Aug 2026 (Fri) 0.0375 0.04 0.0375 0.0375 10,773,817
13th Aug 2026 (Thu) 0.04 0.04 0.04 0.04 19,223,929
12th Aug 2026 (Wed) 0.04 0.043 0.036 0.036 17,182,832
11th Aug 2026 (Tue) 0.0404 0.0404 0.04 0.04 47,532,564
10th Aug 2026 (Mon) 0.04 0.04 0.0368 0.0368 6,578,320
7th Aug 2026 (Fri) 0.0425 0.0425 0.04 0.04 13,963,434
6th Aug 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 9,318,735
5th Aug 2026 (Wed) 0.0425 0.0425 0.0425 0.0425 16,563,267
4th Aug 2026 (Tue) 0.0425 0.0425 0.0425 0.0425 10,692,715
3rd Aug 2026 (Mon) 0.0425 0.0425 0.039 0.0425 1,304,866
31st Jul 2026 (Fri) 0.0425 0.0425 0.0425 0.0425 4,308,290
30th Jul 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 4,710,744
29th Jul 2026 (Wed) 0.0425 0.0425 0.0425 0.0425 27,661,107
28th Jul 2026 (Tue) 0.0425 0.0425 0.04 0.0425 1,899,638
27th Jul 2026 (Mon) 0.0425 0.0425 0.0425 0.0425 1,203,758
24th Jul 2026 (Fri) 0.0425 0.0425 0.0425 0.0425 4,990,305
23rd Jul 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 17,389,974
22nd Jul 2026 (Wed) 0.0425 0.044 0.0425 0.0425 5,438,425
21st Jul 2026 (Tue) 0.0375 0.0425 0.04 0.0425 48,973,165
20th Jul 2026 (Mon) 0.0375 0.04 0.04 0.04 6,404,272
17th Jul 2026 (Fri) 0.0375 0.038 0.0374 0.0374 1,985,332
16th Jul 2026 (Thu) 0.04 0.035 0.035 0.035 21,106,463
15th Jul 2026 (Wed) 0.0425 0.0425 0.04 0.04 14,603,422
14th Jul 2026 (Tue) 0.0425 0.0425 0.04 0.0425 748,854
13th Jul 2026 (Mon) 0.0425 0.0425 0.04 0.0425 708,874
10th Jul 2026 (Fri) 0.0425 0.0425 0.04 0.0425 13,552,257
9th Jul 2026 (Thu) 0.039 0.0425 0.039 0.0425 9,451,013
8th Jul 2026 (Wed) 0.0494 0.0494 0.04 0.04 28,267,735
FTSE 100 Latest
Value10,821.66
Change-0.47