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
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
7th Jul 2026 (Tue) 0.05 0.045 0.045 0.045 26,033,632
6th Jul 2026 (Mon) 0.05 0.05 0.0482 0.05 5,188,992
3rd Jul 2026 (Fri) 0.05 0.0536 0.05 0.05 6,358,481
2nd Jul 2026 (Thu) 0.0475 0.05 0.045 0.05 18,313,122
1st Jul 2026 (Wed) 0.0475 0.0475 0.045 0.045 8,731,161
30th Jun 2026 (Tue) 0.0475 0.0475 0.047 0.0475 3,745,715
29th Jun 2026 (Mon) 0.0475 0.05 0.0475 0.05 5,106,264
26th Jun 2026 (Fri) 0.0475 0.051 0.05 0.05 5,848,603
25th Jun 2026 (Thu) 0.0475 0.051 0.0475 0.0475 11,106,986
24th Jun 2026 (Wed) 0.05 0.05 0.0475 0.0475 8,735,973
23rd Jun 2026 (Tue) 0.0525 0.054 0.05 0.05 51,171,109
22nd Jun 2026 (Mon) 0.0594 0.0594 0.0525 0.0525 41,359,862
19th Jun 2026 (Fri) 0.055 0.058 0.055 0.055 450,636
18th Jun 2026 (Thu) 0.055 0.057 0.055 0.055 8,934,480
17th Jun 2026 (Wed) 0.055 0.055 0.055 0.055 17,123,572
16th Jun 2026 (Tue) 0.055 0.055 0.0522 0.055 3,756,305
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
FTSE 100 Latest
Value10,781.75
Change45.52