Bluebird Mining Ventures Ltd NPV (DI) (BMV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluebird Mining Ventures Ltd NPV (DI)

Date Open High Low Close* Volume
24/12/2025 0.17p 0.18p 0.16p 0.18p 5578795
23/12/2025 0.17p 0.18p 0.16p 0.17p 16332595
22/12/2025 0.17p 0.17p 0.16p 0.17p 7619835
19/12/2025 0.16p 0.17p 0.15p 0.17p 30166316
18/12/2025 0.17p 0.18p 0.13p 0.16p 81069261
17/12/2025 0.25p 0.27p 0.22p 0.24p 3545852
16/12/2025 0.25p 0.27p 0.22p 0.25p 1834745
15/12/2025 0.25p 0.27p 0.22p 0.25p 7208527
12/12/2025 0.25p 0.27p 0.23p 0.25p 1257694
11/12/2025 0.28p 0.29p 0.20p 0.26p 11256021
10/12/2025 0.23p 0.35p 0.23p 0.28p 19556220
09/12/2025 0.23p 0.25p 0.21p 0.25p 1993049
08/12/2025 0.23p 0.25p 0.20p 0.23p 8246312
05/12/2025 0.23p 0.25p 0.21p 0.23p 5209031
04/12/2025 0.25p 0.27p 0.20p 0.23p 13547047
03/12/2025 0.30p 0.32p 0.22p 0.25p 19153236
02/12/2025 0.38p 0.38p 0.24p 0.30p 20568594
01/12/2025 0.38p 0.40p 0.35p 0.38p 3628596
28/11/2025 0.40p 0.45p 0.36p 0.38p 4377332
27/11/2025 0.33p 0.45p 0.31p 0.40p 12365137
26/11/2025 0.33p 0.35p 0.31p 0.33p 1231938
25/11/2025 0.33p 0.35p 0.30p 0.33p 1408833
24/11/2025 0.33p 0.35p 0.31p 0.33p 1543801
21/11/2025 0.38p 0.40p 0.32p 0.33p 3711166
20/11/2025 0.38p 0.40p 0.35p 0.38p 688215
19/11/2025 0.38p 0.40p 0.35p 0.38p 744040
18/11/2025 0.38p 0.40p 0.35p 0.39p 1865297
17/11/2025 0.38p 0.40p 0.35p 0.38p 709066
14/11/2025 0.38p 0.40p 0.36p 0.38p 1356497
13/11/2025 0.38p 0.40p 0.37p 0.38p 480401
12/11/2025 0.38p 0.40p 0.35p 0.38p 819680
11/11/2025 0.38p 0.40p 0.37p 0.38p 2424647
10/11/2025 0.38p 0.40p 0.35p 0.38p 1278289
07/11/2025 0.43p 0.45p 0.35p 0.35p 6145754
06/11/2025 0.43p 0.45p 0.40p 0.42p 9188070
05/11/2025 0.43p 0.45p 0.40p 0.43p 3884809
04/11/2025 0.48p 0.50p 0.40p 0.42p 5383659
03/11/2025 0.48p 0.50p 0.45p 0.48p 2886861
31/10/2025 0.48p 0.50p 0.45p 0.48p 2361636
30/10/2025 0.48p 0.50p 0.45p 0.48p 2358239
29/10/2025 0.48p 0.50p 0.45p 0.48p 3209660
28/10/2025 0.48p 0.50p 0.45p 0.48p 892286
27/10/2025 0.48p 0.50p 0.45p 0.48p 4146235
24/10/2025 0.48p 0.50p 0.44p 0.48p 4112305
23/10/2025 0.48p 0.50p 0.45p 0.48p 4624148
22/10/2025 0.48p 0.50p 0.45p 0.45p 3419396
21/10/2025 0.53p 0.55p 0.45p 0.48p 12803383
20/10/2025 0.53p 0.55p 0.51p 0.53p 1938874
17/10/2025 0.55p 0.60p 0.50p 0.53p 5285796
16/10/2025 0.60p 0.65p 0.55p 0.58p 44594132
15/10/2025 0.60p 0.65p 0.55p 0.60p 4097829
14/10/2025 0.60p 0.65p 0.55p 0.60p 2121588
13/10/2025 0.58p 0.65p 0.51p 0.62p 5916401
10/10/2025 0.58p 0.60p 0.50p 0.58p 23409524
09/10/2025 0.63p 0.65p 0.55p 0.58p 4810329
08/10/2025 0.65p 0.70p 0.60p 0.63p 3945744
07/10/2025 0.68p 0.75p 0.60p 0.65p 11514128
06/10/2025 0.68p 0.75p 0.60p 0.68p 3404287
03/10/2025 0.68p 0.75p 0.61p 0.68p 2099482
02/10/2025 0.60p 0.75p 0.53p 0.66p 16993248
01/10/2025 0.73p 0.75p 0.50p 0.66p 24396352
30/09/2025 0.88p 0.90p 0.70p 0.73p 16232056
29/09/2025 0.80p 0.90p 0.79p 0.85p 2415935
26/09/2025 0.93p 0.95p 0.80p 0.83p 11690006
25/09/2025 0.93p 0.97p 0.90p 0.93p 2669980
24/09/2025 1.03p 1.10p 0.90p 0.93p 7807871
23/09/2025 1.05p 1.10p 0.90p 1.03p 7105867
22/09/2025 1.08p 1.10p 1.00p 1.05p 2270111
19/09/2025 1.10p 1.15p 1.05p 1.08p 3336295
18/09/2025 1.10p 1.15p 1.05p 1.10p 1541761
17/09/2025 1.00p 1.15p 0.95p 1.00p 6389054
16/09/2025 1.15p 1.15p 1.00p 1.00p 3891450
15/09/2025 1.15p 1.20p 0.90p 1.00p 14843706
12/09/2025 1.08p 1.20p 1.05p 1.15p 3915390
11/09/2025 1.20p 1.20p 1.10p 1.08p 5072811
10/09/2025 1.20p 1.20p 1.10p 1.10p 6260958
09/09/2025 1.20p 1.25p 1.15p 1.20p 5023854
08/09/2025 1.25p 1.26p 1.15p 1.20p 5800897
05/09/2025 1.28p 1.30p 1.20p 1.25p 3557960
04/09/2025 1.33p 1.35p 1.25p 1.28p 4675077
03/09/2025 1.30p 1.35p 1.25p 1.33p 8116018
02/09/2025 1.38p 1.40p 1.25p 1.30p 11193644
01/09/2025 1.40p 1.45p 1.35p 1.38p 17520776
29/08/2025 1.45p 1.50p 1.29p 1.45p 28338772
28/08/2025 1.35p 1.39p 1.30p 1.33p 3611947
27/08/2025 1.35p 1.38p 1.30p 1.35p 5659235
26/08/2025 1.25p 1.39p 1.25p 1.35p 7113248
22/08/2025 1.25p 1.30p 1.23p 1.30p 5273465
21/08/2025 1.35p 1.35p 1.20p 1.25p 6009285
20/08/2025 1.33p 1.45p 1.30p 1.35p 8688642
19/08/2025 1.30p 1.35p 1.25p 1.30p 4523665
18/08/2025 1.35p 1.41p 1.25p 1.37p 5589391
15/08/2025 1.40p 1.45p 1.30p 1.39p 8804823
14/08/2025 1.28p 1.45p 1.25p 1.40p 14950305
13/08/2025 1.10p 1.30p 1.05p 1.30p 13680897
12/08/2025 1.08p 1.15p 1.05p 1.10p 11549985
11/08/2025 1.10p 1.20p 1.02p 1.07p 12998529
08/08/2025 1.03p 1.10p 1.00p 1.10p 4618932
07/08/2025 1.10p 1.15p 1.00p 1.03p 2789995
06/08/2025 1.10p 1.15p 1.05p 1.06p 1314191
05/08/2025 0.98p 1.15p 0.95p 1.10p 10889800
04/08/2025 1.05p 1.08p 0.94p 0.98p 21033776
01/08/2025 1.18p 1.25p 1.00p 1.10p 28682080
31/07/2025 1.25p 1.34p 1.10p 1.30p 10036773
30/07/2025 1.28p 1.37p 1.20p 1.25p 9482752
29/07/2025 1.35p 1.45p 1.24p 1.24p 14210433
28/07/2025 1.40p 1.40p 1.20p 1.26p 9152872
25/07/2025 1.25p 1.45p 1.20p 1.39p 12745591
24/07/2025 1.25p 1.30p 1.15p 1.25p 4055480
23/07/2025 1.28p 1.35p 1.20p 1.25p 3089873
22/07/2025 1.33p 1.40p 1.26p 1.36p 11162547
21/07/2025 1.25p 1.40p 1.20p 1.32p 36908184
18/07/2025 1.18p 1.30p 1.08p 1.25p 33631116
17/07/2025 1.28p 1.30p 1.10p 1.20p 17616410
16/07/2025 1.30p 1.35p 1.25p 1.28p 2821599
15/07/2025 1.35p 1.40p 1.25p 1.30p 10646582
14/07/2025 1.43p 1.50p 1.30p 1.35p 13607189
11/07/2025 1.30p 1.50p 1.20p 1.36p 31965354
10/07/2025 1.10p 1.34p 1.06p 1.30p 23436830
09/07/2025 1.05p 1.20p 1.00p 1.10p 7945443
08/07/2025 1.18p 1.25p 1.05p 1.08p 12087981
07/07/2025 1.20p 1.24p 1.05p 1.13p 14296453
04/07/2025 1.25p 1.29p 1.10p 1.20p 12276983
03/07/2025 1.40p 1.42p 1.20p 1.25p 16848522
02/07/2025 1.25p 1.45p 1.20p 1.41p 18124596
01/07/2025 1.13p 1.35p 1.02p 1.23p 24910208
30/06/2025 1.33p 1.35p 1.00p 1.10p 89291976
27/06/2025 1.60p 1.65p 1.20p 1.35p 68283488
26/06/2025 1.95p 2.00p 1.50p 1.66p 115993248
25/06/2025 1.23p 1.65p 1.20p 1.45p 117073832
24/06/2025 1.45p 1.70p 1.10p 1.23p 108007088
23/06/2025 0.98p 1.50p 0.91p 1.35p 111985744
20/06/2025 0.68p 1.20p 0.65p 1.00p 167934560
19/06/2025 0.70p 0.80p 0.65p 0.68p 37149680
18/06/2025 0.58p 0.75p 0.55p 0.65p 76513624
17/06/2025 0.53p 0.60p 0.50p 0.59p 61058308
16/06/2025 0.55p 0.60p 0.50p 0.53p 4004375
13/06/2025 0.48p 0.55p 0.45p 0.53p 6364849
12/06/2025 0.55p 0.60p 0.45p 0.48p 9662118
11/06/2025 0.53p 0.55p 0.50p 0.50p 4443618
10/06/2025 0.58p 0.60p 0.50p 0.53p 19847946
09/06/2025 0.63p 0.65p 0.50p 0.60p 31606884
06/06/2025 0.48p 0.65p 0.40p 0.60p 58379404
05/06/2025 0.33p 0.50p 0.33p 0.46p 92405944
04/06/2025 0.28p 0.29p 0.25p 0.28p 4885298
03/06/2025 0.28p 0.30p 0.25p 0.28p 2124652
02/06/2025 0.25p 0.28p 0.24p 0.28p 9217251
30/05/2025 0.25p 0.28p 0.24p 0.25p 1495176
29/05/2025 0.25p 0.28p 0.23p 0.23p 2970543
28/05/2025 0.25p 0.29p 0.20p 0.25p 53991600
27/05/2025 0.35p 0.35p 0.20p 0.25p 100580992
23/05/2025 0.53p 0.60p 0.50p 0.58p 33696363
22/05/2025 0.55p 0.59p 0.50p 0.53p 4620581
21/05/2025 0.63p 0.65p 0.52p 0.55p 5646627
20/05/2025 0.63p 0.65p 0.60p 0.63p 2835334
19/05/2025 0.63p 0.65p 0.60p 0.63p 2979239
16/05/2025 0.65p 0.70p 0.63p 0.70p 2888354
15/05/2025 0.75p 0.80p 0.60p 0.65p 59457832
14/05/2025 0.68p 0.70p 0.65p 0.68p 5467912
13/05/2025 0.68p 0.70p 0.65p 0.68p 296697
12/05/2025 0.65p 0.70p 0.60p 0.68p 5319860
09/05/2025 0.70p 0.70p 0.60p 0.65p 929186
08/05/2025 0.73p 0.80p 0.65p 0.70p 13959940
07/05/2025 0.73p 0.80p 0.65p 0.73p 5225703
06/05/2025 0.65p 0.80p 0.55p 0.66p 26595604
02/05/2025 0.60p 0.65p 0.55p 0.60p 1843891
01/05/2025 0.60p 0.65p 0.55p 0.60p 263159
30/04/2025 0.65p 0.65p 0.55p 0.60p 370029
29/04/2025 0.65p 0.68p 0.60p 0.65p 115958
28/04/2025 0.65p 0.69p 0.60p 0.65p 154856
25/04/2025 0.65p 0.65p 0.60p 0.65p 1101390
24/04/2025 0.65p 0.69p 0.62p 0.65p 152402
23/04/2025 0.65p 0.69p 0.62p 0.65p 266115
22/04/2025 0.60p 0.69p 0.55p 0.65p 7413219
17/04/2025 0.60p 0.64p 0.57p 0.60p 262874
16/04/2025 0.68p 0.70p 0.57p 0.60p 3407187
15/04/2025 0.68p 0.70p 0.65p 0.68p 1837915
14/04/2025 0.68p 0.70p 0.65p 0.68p 142426
11/04/2025 0.68p 0.70p 0.61p 0.68p 827848
10/04/2025 0.75p 0.80p 0.65p 0.68p 7755820
09/04/2025 0.75p 0.80p 0.70p 0.75p 8807491
08/04/2025 0.48p 0.76p 0.44p 0.72p 8429090
07/04/2025 0.48p 0.50p 0.45p 0.48p 662283
04/04/2025 0.48p 0.49p 0.45p 0.48p 8869379
03/04/2025 0.48p 0.48p 0.45p 0.48p 201
02/04/2025 0.48p 0.48p 0.45p 0.48p 101550
01/04/2025 0.48p 0.49p 0.46p 0.48p 239922
31/03/2025 0.48p 0.50p 0.45p 0.48p 2815431
28/03/2025 0.53p 0.53p 0.48p 0.48p 877918
27/03/2025 0.53p 0.54p 0.50p 0.53p 1128038
26/03/2025 0.48p 0.55p 0.45p 0.55p 2940408
25/03/2025 0.48p 0.50p 0.45p 0.48p 260340
24/03/2025 0.50p 0.51p 0.45p 0.48p 2458395
21/03/2025 0.53p 0.53p 0.45p 0.50p 5571903
20/03/2025 0.50p 0.53p 0.50p 0.53p 812917
19/03/2025 0.50p 0.55p 0.45p 0.50p 116670
18/03/2025 0.50p 0.55p 0.45p 0.50p 153250
17/03/2025 0.50p 0.54p 0.46p 0.50p 553795
14/03/2025 0.48p 0.55p 0.45p 0.50p 1121755
13/03/2025 0.50p 0.50p 0.45p 0.48p 1853177

*Close Price adjusted for both dividends and splits