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
09/02/2024 0.60p 0.65p 0.58p 0.63p 16775061
08/02/2024 0.68p 0.70p 0.58p 0.60p 6688196
07/02/2024 0.73p 0.73p 0.65p 0.68p 325497
06/02/2024 0.73p 0.80p 0.50p 0.73p 38976456
05/02/2024 0.58p 0.74p 0.55p 0.73p 14732334
02/02/2024 0.60p 0.60p 0.55p 0.58p 1088466
01/02/2024 0.60p 0.63p 0.58p 0.60p 1290342
31/01/2024 0.63p 0.63p 0.57p 0.60p 32441538
30/01/2024 0.68p 0.70p 0.60p 0.63p 4126263
29/01/2024 0.73p 0.73p 0.65p 0.68p 1724744
26/01/2024 0.73p 0.73p 0.67p 0.73p 982666
25/01/2024 0.73p 0.73p 0.73p 0.73p 0
24/01/2024 0.73p 0.73p 0.70p 0.73p 213090
23/01/2024 0.73p 0.74p 0.70p 0.73p 202250
22/01/2024 0.73p 0.74p 0.70p 0.73p 1475800
19/01/2024 0.75p 0.75p 0.70p 0.73p 1620343
18/01/2024 0.78p 0.78p 0.71p 0.75p 1933752
17/01/2024 0.78p 0.78p 0.75p 0.78p 6085105
16/01/2024 0.78p 0.78p 0.75p 0.78p 109000
15/01/2024 0.78p 0.78p 0.75p 0.78p 164150
12/01/2024 0.78p 0.80p 0.75p 0.78p 933711
11/01/2024 0.83p 0.85p 0.75p 0.78p 11325031
10/01/2024 0.78p 0.86p 0.76p 0.83p 21827622
09/01/2024 0.73p 0.79p 0.70p 0.78p 1190309
08/01/2024 0.73p 0.75p 0.70p 0.73p 1959741
05/01/2024 0.63p 0.77p 0.61p 0.77p 68401584
04/01/2024 0.63p 0.64p 0.60p 0.63p 1095668
03/01/2024 0.53p 0.64p 0.40p 0.63p 28413368
02/01/2024 0.48p 0.55p 0.46p 0.51p 8133216
29/12/2023 0.55p 0.55p 0.48p 0.48p 1952323
28/12/2023 0.55p 0.60p 0.52p 0.55p 270965
27/12/2023 0.55p 0.56p 0.55p 0.55p 984068
22/12/2023 0.55p 0.56p 0.52p 0.55p 278125
21/12/2023 0.55p 0.55p 0.50p 0.55p 15300145
20/12/2023 0.55p 0.56p 0.52p 0.55p 171433
19/12/2023 0.55p 0.56p 0.50p 0.55p 4552427
18/12/2023 0.55p 0.57p 0.50p 0.55p 10549042
15/12/2023 0.60p 0.65p 0.50p 0.55p 12284114
14/12/2023 0.60p 0.60p 0.55p 0.60p 1626333
13/12/2023 0.60p 0.60p 0.55p 0.60p 236230
12/12/2023 0.60p 0.60p 0.56p 0.60p 220000
11/12/2023 0.60p 0.63p 0.56p 0.60p 790049
08/12/2023 0.60p 0.64p 0.57p 0.60p 60851
07/12/2023 0.60p 0.64p 0.55p 0.60p 6156207
06/12/2023 0.60p 0.60p 0.58p 0.60p 0
05/12/2023 0.60p 0.61p 0.57p 0.60p 720000
04/12/2023 0.60p 0.62p 0.60p 0.60p 710000
01/12/2023 0.60p 0.65p 0.60p 0.60p 738
30/11/2023 0.60p 0.60p 0.57p 0.60p 500000
29/11/2023 0.60p 0.65p 0.58p 0.60p 8793943
28/11/2023 0.60p 0.62p 0.55p 0.60p 411582
27/11/2023 0.60p 0.65p 0.60p 0.60p 960001
24/11/2023 0.60p 0.62p 0.60p 0.60p 100000
23/11/2023 0.60p 0.60p 0.56p 0.60p 706644
22/11/2023 0.58p 0.60p 0.58p 0.60p 290697
21/11/2023 0.58p 0.60p 0.58p 0.58p 533033
20/11/2023 0.63p 0.64p 0.55p 0.60p 2827103
17/11/2023 0.63p 0.63p 0.60p 0.63p 5229389
16/11/2023 0.63p 0.65p 0.63p 0.63p 299073
15/11/2023 0.58p 0.60p 0.57p 0.58p 82227
14/11/2023 0.63p 0.63p 0.55p 0.58p 1308453
13/11/2023 0.63p 0.65p 0.60p 0.63p 10500800
10/11/2023 0.63p 0.64p 0.60p 0.63p 821396
09/11/2023 0.63p 0.65p 0.63p 0.63p 122915
08/11/2023 0.63p 0.63p 0.60p 0.63p 418017
07/11/2023 0.63p 0.65p 0.62p 0.63p 542513
06/11/2023 0.63p 0.65p 0.62p 0.63p 544555
03/11/2023 0.63p 0.65p 0.63p 0.63p 1315000
02/11/2023 0.63p 0.65p 0.63p 0.63p 540967
01/11/2023 0.63p 0.65p 0.60p 0.63p 1942627
31/10/2023 0.58p 0.65p 0.58p 0.65p 1419172
30/10/2023 0.58p 0.60p 0.55p 0.58p 30307896
27/10/2023 0.63p 0.63p 0.58p 0.58p 11542541
26/10/2023 0.63p 0.63p 0.62p 0.63p 123774
25/10/2023 0.68p 0.68p 0.62p 0.63p 1699758
24/10/2023 0.70p 0.70p 0.61p 0.68p 1555598
23/10/2023 0.73p 0.73p 0.66p 0.70p 928641
20/10/2023 0.73p 0.75p 0.70p 0.73p 6130626
19/10/2023 0.73p 0.73p 0.73p 0.73p 15761
18/10/2023 0.73p 0.73p 0.70p 0.73p 10496838
17/10/2023 0.73p 0.74p 0.73p 0.73p 648579
16/10/2023 0.73p 0.75p 0.70p 0.73p 61611
13/10/2023 0.73p 0.73p 0.71p 0.73p 21067
12/10/2023 0.73p 0.73p 0.70p 0.73p 20000
11/10/2023 0.78p 0.80p 0.72p 0.73p 20464048
10/10/2023 0.78p 0.78p 0.75p 0.78p 15704
09/10/2023 0.78p 0.80p 0.76p 0.78p 941216
06/10/2023 0.83p 0.83p 0.80p 0.83p 348551
05/10/2023 0.80p 0.90p 0.74p 0.83p 905763
04/10/2023 0.80p 0.82p 0.78p 0.80p 330000
03/10/2023 0.80p 0.85p 0.80p 0.80p 1255000
02/10/2023 0.80p 0.81p 0.77p 0.80p 215833
29/09/2023 0.80p 0.83p 0.76p 0.80p 1054034
28/09/2023 0.80p 0.84p 0.75p 0.80p 2384263
27/09/2023 0.75p 0.83p 0.75p 0.80p 7996352
26/09/2023 0.75p 0.76p 0.70p 0.75p 1890343
25/09/2023 0.75p 0.80p 0.70p 0.75p 15796500
22/09/2023 0.75p 0.77p 0.70p 0.75p 17134652
21/09/2023 0.78p 0.78p 0.70p 0.75p 16447237
20/09/2023 0.78p 0.79p 0.78p 0.78p 100000
19/09/2023 0.78p 0.78p 0.75p 0.78p 8000000
18/09/2023 0.78p 0.79p 0.78p 0.78p 57438
15/09/2023 0.85p 0.85p 0.75p 0.78p 32209458
14/09/2023 0.85p 0.85p 0.80p 0.85p 393371
13/09/2023 0.85p 0.85p 0.81p 0.85p 32290
12/09/2023 0.85p 0.85p 0.81p 0.85p 387136
11/09/2023 0.85p 0.85p 0.81p 0.85p 399401
08/09/2023 0.85p 0.90p 0.84p 0.85p 11308660
07/09/2023 0.80p 0.85p 0.80p 0.85p 3411417
06/09/2023 0.80p 0.85p 0.78p 0.80p 4710773
05/09/2023 0.80p 0.81p 0.78p 0.80p 30571724
04/09/2023 0.80p 0.81p 0.75p 0.80p 417145
01/09/2023 0.80p 0.81p 0.78p 0.80p 4130986
31/08/2023 0.75p 0.84p 0.75p 0.80p 4852055
30/08/2023 0.75p 0.80p 0.70p 0.75p 3820256
29/08/2023 0.70p 0.80p 0.70p 0.75p 7169919
25/08/2023 0.75p 0.80p 0.60p 0.68p 14992945
24/08/2023 0.73p 0.80p 0.70p 0.75p 3262684
23/08/2023 0.63p 0.80p 0.55p 0.73p 43200520
22/08/2023 0.63p 0.64p 0.62p 0.63p 101611
21/08/2023 0.63p 0.65p 0.63p 0.63p 366000
18/08/2023 0.73p 0.73p 0.60p 0.63p 1762087
17/08/2023 0.73p 0.73p 0.72p 0.73p 0
16/08/2023 0.73p 0.73p 0.70p 0.73p 291339
15/08/2023 0.73p 0.73p 0.70p 0.73p 100000
14/08/2023 0.75p 0.75p 0.70p 0.73p 1427720
11/08/2023 0.80p 0.80p 0.71p 0.75p 1943944
10/08/2023 0.80p 0.80p 0.73p 0.80p 446381
09/08/2023 0.73p 0.73p 0.71p 0.73p 279381
08/08/2023 0.75p 0.75p 0.71p 0.73p 1293202
07/08/2023 0.78p 0.80p 0.70p 0.75p 1770371
04/08/2023 0.78p 0.79p 0.71p 0.78p 254169
03/08/2023 0.73p 0.79p 0.71p 0.78p 1570889
02/08/2023 0.95p 0.95p 0.60p 0.73p 77501864
01/08/2023 0.95p 0.96p 0.95p 0.95p 30115
31/07/2023 0.95p 0.96p 0.91p 0.95p 346010
28/07/2023 0.95p 0.97p 0.91p 0.95p 298668
27/07/2023 0.95p 0.97p 0.95p 0.95p 53404
26/07/2023 0.95p 0.95p 0.90p 0.95p 250000
25/07/2023 0.95p 0.97p 0.90p 0.95p 250558
24/07/2023 0.95p 0.97p 0.90p 0.95p 119961
21/07/2023 0.95p 1.00p 0.90p 0.95p 165146
20/07/2023 0.95p 0.97p 0.95p 0.95p 70932
19/07/2023 0.95p 0.97p 0.95p 0.95p 100000
18/07/2023 0.95p 0.97p 0.95p 0.95p 0
17/07/2023 0.95p 0.95p 0.90p 0.95p 146705
14/07/2023 1.05p 1.10p 0.90p 0.98p 1705050
13/07/2023 1.05p 1.05p 1.05p 1.05p 0
12/07/2023 1.05p 1.05p 1.01p 1.05p 1
11/07/2023 1.10p 1.10p 0.91p 1.05p 683593
10/07/2023 1.00p 1.20p 1.00p 1.10p 30519290
07/07/2023 0.95p 0.95p 0.91p 0.95p 45323
06/07/2023 0.93p 1.00p 0.93p 0.95p 3442513
05/07/2023 0.85p 0.93p 0.85p 0.93p 1219388
04/07/2023 0.85p 0.85p 0.80p 0.85p 189017
03/07/2023 0.83p 0.85p 0.81p 0.85p 972139
30/06/2023 0.88p 0.88p 0.81p 0.83p 1085970
29/06/2023 0.88p 0.88p 0.85p 0.88p 1256365
28/06/2023 0.90p 0.90p 0.85p 0.88p 972424
27/06/2023 1.03p 1.03p 0.83p 0.90p 7103913
26/06/2023 1.03p 1.03p 0.95p 1.03p 2974319
23/06/2023 1.05p 1.05p 1.00p 1.03p 752150
22/06/2023 1.05p 1.10p 0.97p 1.05p 1946635
21/06/2023 1.05p 1.10p 1.05p 1.05p 718530
20/06/2023 1.20p 1.20p 1.00p 1.05p 2330534
19/06/2023 1.20p 1.20p 1.11p 1.20p 201000
16/06/2023 1.13p 1.26p 1.10p 1.20p 2908546
15/06/2023 1.20p 1.25p 1.05p 1.13p 967761
14/06/2023 1.10p 1.11p 1.10p 1.10p 285228
13/06/2023 1.10p 1.10p 1.09p 1.10p 552737
12/06/2023 1.10p 1.10p 1.05p 1.10p 847425
09/06/2023 1.10p 1.10p 1.05p 1.10p 146236
08/06/2023 1.10p 1.15p 1.05p 1.10p 150115
07/06/2023 1.10p 1.12p 1.05p 1.10p 703223
06/06/2023 1.18p 1.20p 1.09p 1.10p 404583
05/06/2023 1.18p 1.18p 1.14p 1.18p 58417
02/06/2023 1.18p 1.18p 1.14p 1.18p 87558
01/06/2023 1.18p 1.18p 1.03p 1.18p 2024806
31/05/2023 1.18p 1.25p 1.10p 1.18p 2137444
30/05/2023 1.18p 1.18p 1.10p 1.18p 4500000
26/05/2023 1.18p 1.18p 1.10p 1.18p 35000
25/05/2023 1.25p 1.25p 1.13p 1.18p 983629
24/05/2023 1.25p 1.25p 1.25p 1.25p 0
23/05/2023 1.25p 1.25p 1.20p 1.25p 130000
22/05/2023 1.25p 1.25p 1.21p 1.25p 565590
19/05/2023 1.25p 1.30p 1.22p 1.25p 494278
18/05/2023 1.35p 1.35p 1.20p 1.25p 11276598
17/05/2023 1.40p 1.40p 1.30p 1.35p 156491
16/05/2023 1.40p 1.45p 1.30p 1.40p 2278477
15/05/2023 1.35p 1.40p 1.30p 1.40p 2153025
12/05/2023 1.40p 1.40p 1.31p 1.35p 948162
11/05/2023 1.45p 1.50p 1.29p 1.40p 2334541
10/05/2023 1.50p 1.50p 1.41p 1.45p 468292
09/05/2023 1.60p 1.70p 1.40p 1.50p 697686
05/05/2023 1.60p 1.60p 1.50p 1.60p 364444
04/05/2023 1.65p 1.70p 1.42p 1.60p 1498242
03/05/2023 1.65p 1.73p 1.60p 1.65p 2531501
02/05/2023 1.45p 1.70p 1.40p 1.65p 11007922
28/04/2023 1.40p 1.50p 1.32p 1.45p 686327
27/04/2023 1.40p 1.50p 1.30p 1.40p 1114828

*Close Price adjusted for both dividends and splits