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
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
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
FTSE 100 Latest
Value10,466.26
Change22.79