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
13/03/2025 0.50p 0.50p 0.45p 0.48p 1853177
12/03/2025 0.53p 0.55p 0.47p 0.50p 5582889
11/03/2025 0.53p 0.55p 0.51p 0.53p 550176
10/03/2025 0.53p 0.56p 0.51p 0.56p 1428015
07/03/2025 0.55p 0.60p 0.52p 0.53p 306190
06/03/2025 0.63p 0.70p 0.55p 0.55p 3963601
05/03/2025 0.63p 0.70p 0.55p 0.63p 192453
04/03/2025 0.65p 0.70p 0.60p 0.63p 775745
03/03/2025 0.65p 0.69p 0.60p 0.65p 182078
28/02/2025 0.65p 0.66p 0.60p 0.65p 797463
27/02/2025 0.65p 0.69p 0.60p 0.65p 2327170
26/02/2025 0.65p 0.67p 0.60p 0.65p 1087297
25/02/2025 0.65p 0.70p 0.60p 0.65p 6243148
24/02/2025 0.68p 0.70p 0.65p 0.65p 549764
21/02/2025 0.65p 0.70p 0.60p 0.68p 238025
20/02/2025 0.65p 0.69p 0.60p 0.60p 529228
19/02/2025 0.55p 0.70p 0.55p 0.65p 7273439
18/02/2025 0.55p 0.61p 0.50p 0.61p 1049021
17/02/2025 0.50p 0.60p 0.42p 0.55p 6926571
14/02/2025 0.65p 0.70p 0.60p 0.60p 732666
13/02/2025 0.65p 0.70p 0.61p 0.65p 257392
12/02/2025 0.65p 0.70p 0.61p 0.65p 437622
11/02/2025 0.65p 0.70p 0.61p 0.65p 506510
10/02/2025 0.65p 0.70p 0.60p 0.65p 840431
07/02/2025 0.68p 0.70p 0.61p 0.65p 7102978
06/02/2025 0.68p 0.70p 0.65p 0.68p 1721485
05/02/2025 0.70p 0.75p 0.65p 0.68p 6883915
04/02/2025 0.68p 0.70p 0.65p 0.68p 2112450
03/02/2025 0.70p 0.75p 0.65p 0.68p 1300993
31/01/2025 0.73p 0.75p 0.70p 0.73p 4284855
30/01/2025 0.80p 0.85p 0.70p 0.73p 532761
29/01/2025 0.83p 0.85p 0.75p 0.80p 260202
28/01/2025 0.88p 0.92p 0.80p 0.83p 1024922
27/01/2025 0.85p 0.95p 0.80p 0.88p 1762495
24/01/2025 0.88p 0.95p 0.80p 0.88p 2777445
23/01/2025 0.83p 0.95p 0.80p 0.90p 11598840
22/01/2025 0.78p 0.85p 0.75p 0.83p 10939561
21/01/2025 0.75p 0.80p 0.70p 0.75p 1018113
20/01/2025 0.75p 0.80p 0.70p 0.75p 1348058
17/01/2025 0.60p 0.80p 0.60p 0.75p 30326326
16/01/2025 0.50p 0.64p 0.45p 0.60p 7686911
15/01/2025 0.43p 0.55p 0.35p 0.50p 27278084
14/01/2025 0.43p 0.45p 0.40p 0.43p 119806
13/01/2025 0.43p 0.45p 0.40p 0.43p 585113
10/01/2025 0.43p 0.45p 0.40p 0.43p 296489
09/01/2025 0.43p 0.45p 0.40p 0.43p 6747067
08/01/2025 0.48p 0.50p 0.41p 0.43p 1856444
07/01/2025 0.48p 0.50p 0.42p 0.48p 1636773
06/01/2025 0.53p 0.55p 0.45p 0.48p 3725408
03/01/2025 0.53p 0.55p 0.50p 0.53p 514683
02/01/2025 0.53p 0.55p 0.50p 0.53p 706027
31/12/2024 0.53p 0.55p 0.50p 0.53p 68504
30/12/2024 0.53p 0.56p 0.50p 0.53p 2649774
27/12/2024 0.63p 0.65p 0.51p 0.53p 4570136
24/12/2024 0.63p 0.65p 0.60p 0.63p 54254
23/12/2024 0.63p 0.65p 0.59p 0.63p 8097087
20/12/2024 0.63p 0.65p 0.60p 0.63p 20382
19/12/2024 0.63p 0.65p 0.60p 0.63p 147464
18/12/2024 0.63p 0.65p 0.60p 0.63p 85637
17/12/2024 0.65p 0.68p 0.57p 0.63p 8565938
16/12/2024 0.60p 0.67p 0.55p 0.65p 1096064
13/12/2024 0.60p 0.64p 0.55p 0.60p 507331
12/12/2024 0.58p 0.60p 0.57p 0.60p 722647
11/12/2024 0.60p 0.64p 0.55p 0.58p 540474
10/12/2024 0.58p 0.64p 0.55p 0.60p 365411
09/12/2024 0.60p 0.64p 0.55p 0.58p 2194879
06/12/2024 0.58p 0.64p 0.55p 0.60p 247756
05/12/2024 0.60p 0.64p 0.55p 0.58p 348015
04/12/2024 0.58p 0.64p 0.55p 0.60p 4661773
03/12/2024 0.63p 0.65p 0.55p 0.61p 8755679
02/12/2024 0.63p 0.65p 0.60p 0.63p 338539
29/11/2024 0.63p 0.65p 0.60p 0.65p 1177779
28/11/2024 0.63p 0.64p 0.59p 0.63p 4399016
27/11/2024 0.63p 0.64p 0.60p 0.63p 1817647
26/11/2024 0.63p 0.65p 0.60p 0.63p 4489107
25/11/2024 0.63p 0.64p 0.60p 0.63p 206391
22/11/2024 0.63p 0.64p 0.60p 0.63p 4457828
21/11/2024 0.63p 0.64p 0.60p 0.63p 2422140
20/11/2024 0.63p 0.64p 0.62p 0.63p 912637
19/11/2024 0.63p 0.65p 0.60p 0.63p 4511449
18/11/2024 0.63p 0.64p 0.60p 0.63p 168571
15/11/2024 0.63p 0.65p 0.60p 0.63p 2673430
14/11/2024 0.63p 0.65p 0.61p 0.63p 733891
13/11/2024 0.65p 0.67p 0.62p 0.63p 327078
12/11/2024 0.68p 0.70p 0.61p 0.65p 14360191
11/11/2024 0.70p 0.72p 0.65p 0.68p 1677922
08/11/2024 0.73p 0.73p 0.65p 0.70p 8921234
07/11/2024 0.73p 0.73p 0.70p 0.73p 169396
06/11/2024 0.73p 0.75p 0.70p 0.73p 620395
05/11/2024 0.73p 0.73p 0.70p 0.73p 100000
04/11/2024 0.78p 0.80p 0.70p 0.73p 2548490
01/11/2024 0.78p 0.78p 0.75p 0.78p 336842
31/10/2024 0.78p 0.79p 0.76p 0.78p 753292
30/10/2024 0.78p 0.79p 0.75p 0.78p 1664715
29/10/2024 0.78p 0.80p 0.77p 0.78p 1199733
28/10/2024 0.83p 0.85p 0.75p 0.78p 3097892
25/10/2024 0.85p 0.85p 0.80p 0.83p 3525074
24/10/2024 0.85p 1.00p 0.79p 0.83p 1370434
23/10/2024 0.83p 0.85p 0.80p 0.83p 3893237
22/10/2024 0.83p 0.83p 0.80p 0.83p 779631
21/10/2024 0.83p 0.85p 0.80p 0.83p 2578857
18/10/2024 0.83p 0.83p 0.81p 0.83p 180000
17/10/2024 0.83p 0.84p 0.81p 0.83p 806932
16/10/2024 0.83p 0.84p 0.80p 0.83p 415379
15/10/2024 0.83p 0.85p 0.80p 0.83p 9326399
14/10/2024 0.90p 0.90p 0.80p 0.87p 7244775
11/10/2024 0.90p 0.90p 0.85p 0.90p 278823
10/10/2024 0.88p 0.90p 0.86p 0.90p 2019926
09/10/2024 0.88p 0.95p 0.85p 0.88p 6251288
08/10/2024 0.90p 0.95p 0.85p 0.88p 5751981
07/10/2024 0.93p 0.95p 0.85p 0.90p 10190545
04/10/2024 0.98p 1.00p 0.92p 0.93p 12188956
03/10/2024 0.93p 1.00p 0.91p 0.96p 15700150
02/10/2024 0.88p 0.95p 0.86p 0.93p 6807430
01/10/2024 0.93p 0.93p 0.88p 0.88p 3476709
30/09/2024 0.95p 0.98p 0.90p 0.93p 7963858
27/09/2024 0.95p 0.95p 0.90p 0.93p 277628
26/09/2024 0.93p 0.95p 0.90p 0.95p 835632
25/09/2024 0.93p 0.95p 0.90p 0.93p 1604840
24/09/2024 0.93p 0.95p 0.90p 0.93p 1334275
23/09/2024 0.95p 1.00p 0.93p 0.93p 1955515
20/09/2024 0.98p 1.02p 0.90p 0.95p 3386224
19/09/2024 1.03p 1.04p 0.95p 0.98p 1077412
18/09/2024 1.03p 1.04p 1.00p 1.00p 5661219
17/09/2024 0.98p 1.05p 0.95p 1.03p 1082467
16/09/2024 0.95p 0.98p 0.91p 0.98p 2231258
13/09/2024 0.88p 0.99p 0.88p 0.95p 3961684
12/09/2024 0.88p 0.90p 0.86p 0.88p 459249
11/09/2024 0.88p 0.88p 0.88p 0.88p 138158
10/09/2024 0.93p 0.93p 0.85p 0.88p 3807082
09/09/2024 0.93p 0.95p 0.93p 0.93p 421
06/09/2024 0.93p 0.95p 0.90p 0.93p 40754
05/09/2024 0.93p 0.95p 0.93p 0.93p 1521521
04/09/2024 0.93p 0.93p 0.90p 0.93p 171553
03/09/2024 0.90p 0.95p 0.88p 0.93p 1603126
02/09/2024 0.88p 0.95p 0.86p 0.90p 1379505
30/08/2024 0.93p 0.93p 0.85p 0.88p 1077294
29/08/2024 0.95p 0.95p 0.91p 0.93p 1066606
28/08/2024 0.93p 0.95p 0.90p 0.95p 4633493
27/08/2024 0.93p 0.95p 0.90p 0.93p 1164063
23/08/2024 0.95p 0.97p 0.90p 0.93p 2727756
22/08/2024 0.95p 0.97p 0.91p 0.95p 442023
21/08/2024 0.95p 0.97p 0.91p 0.95p 441308
20/08/2024 1.00p 1.00p 0.91p 0.95p 1500292
19/08/2024 1.00p 1.00p 0.96p 1.00p 1162828
16/08/2024 0.95p 1.05p 0.91p 1.00p 9240739
15/08/2024 0.90p 0.95p 0.87p 0.95p 4029581
14/08/2024 0.98p 0.98p 0.89p 0.90p 3283773
13/08/2024 1.10p 1.10p 0.97p 0.98p 2000366
12/08/2024 1.10p 1.10p 1.06p 1.10p 142406
09/08/2024 1.10p 1.15p 1.01p 1.10p 3750000
08/08/2024 1.10p 1.11p 1.06p 1.10p 412006
07/08/2024 1.05p 1.12p 1.00p 1.10p 3613228
06/08/2024 0.98p 1.10p 0.90p 1.05p 12651367
05/08/2024 1.08p 1.11p 0.83p 0.98p 17398740
02/08/2024 1.08p 1.10p 1.07p 1.08p 1132550
01/08/2024 1.08p 1.10p 1.07p 1.08p 741181
31/07/2024 1.18p 1.20p 0.98p 1.08p 13171841
30/07/2024 1.30p 1.35p 1.15p 1.20p 6537903
29/07/2024 1.35p 1.40p 1.25p 1.30p 3360980
26/07/2024 1.35p 1.37p 1.31p 1.35p 999210
25/07/2024 1.30p 1.40p 1.30p 1.35p 2905398
24/07/2024 1.35p 1.35p 1.25p 1.30p 1380590
23/07/2024 1.40p 1.50p 1.26p 1.35p 2159705
22/07/2024 1.45p 1.45p 1.32p 1.40p 3834881
19/07/2024 1.45p 1.50p 1.40p 1.45p 1104462
18/07/2024 1.65p 1.68p 1.32p 1.45p 9470771
17/07/2024 1.60p 1.60p 1.50p 1.55p 2724243
16/07/2024 1.60p 1.70p 1.50p 1.60p 3149516
15/07/2024 1.33p 1.64p 1.30p 1.60p 7830454
12/07/2024 1.55p 1.55p 1.22p 1.27p 13755440
11/07/2024 1.65p 1.65p 1.50p 1.55p 2634727
10/07/2024 1.63p 1.65p 1.60p 1.65p 1308693
09/07/2024 1.65p 1.67p 1.60p 1.63p 1210534
08/07/2024 1.65p 1.70p 1.60p 1.65p 1806441
05/07/2024 1.63p 1.70p 1.60p 1.65p 10029634
04/07/2024 1.65p 1.73p 1.61p 1.63p 685698
03/07/2024 1.65p 1.72p 1.60p 1.65p 726913
02/07/2024 1.78p 1.85p 1.55p 1.65p 9856460
01/07/2024 1.80p 1.81p 1.75p 1.80p 1292554
28/06/2024 1.80p 1.89p 1.76p 1.80p 876794
27/06/2024 1.80p 1.85p 1.75p 1.80p 9754332
26/06/2024 1.78p 1.83p 1.71p 1.80p 6594056
25/06/2024 1.85p 1.90p 1.75p 1.78p 2452831
24/06/2024 1.80p 1.95p 1.75p 1.85p 9956801
21/06/2024 1.70p 1.85p 1.65p 1.80p 8834026
20/06/2024 1.70p 1.75p 1.65p 1.70p 952883
19/06/2024 1.73p 1.73p 1.65p 1.70p 596647
18/06/2024 1.70p 1.80p 1.65p 1.80p 1184158
17/06/2024 1.65p 1.74p 1.61p 1.70p 5162538
14/06/2024 1.70p 1.70p 1.56p 1.65p 4077156
13/06/2024 1.55p 1.73p 1.55p 1.65p 10506049
12/06/2024 1.48p 1.60p 1.48p 1.50p 13219397
11/06/2024 1.35p 1.45p 1.30p 1.45p 5823103
10/06/2024 1.35p 1.38p 1.25p 1.35p 5013478
07/06/2024 1.40p 1.45p 1.30p 1.35p 6755007
06/06/2024 1.43p 1.45p 1.35p 1.40p 1400569
05/06/2024 1.35p 1.50p 1.30p 1.43p 6147490
04/06/2024 1.50p 1.50p 1.26p 1.32p 6207917
03/06/2024 1.50p 1.53p 1.45p 1.50p 2008370

*Close Price adjusted for both dividends and splits