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
26/04/2023 1.40p 1.44p 1.31p 1.40p 147746
25/04/2023 1.40p 1.50p 1.32p 1.40p 308304
24/04/2023 1.40p 1.40p 1.32p 1.40p 84851
21/04/2023 1.40p 1.45p 1.30p 1.40p 7609397
20/04/2023 1.40p 1.40p 1.40p 1.40p 0
19/04/2023 1.48p 1.50p 1.32p 1.40p 4835512
18/04/2023 1.48p 1.53p 1.45p 1.48p 1265319
17/04/2023 1.65p 1.65p 1.20p 1.48p 29483240
14/04/2023 2.00p 2.00p 1.90p 1.95p 1000693
13/04/2023 2.00p 2.10p 1.50p 2.00p 18794320
12/04/2023 1.95p 2.09p 1.90p 2.00p 3276111
11/04/2023 1.80p 2.07p 1.77p 1.95p 1934769
06/04/2023 1.75p 1.90p 1.70p 1.80p 1939690
05/04/2023 1.80p 1.80p 1.72p 1.75p 1295155
04/04/2023 1.80p 1.90p 1.73p 1.80p 1729273
03/04/2023 1.75p 1.84p 1.70p 1.80p 263566
31/03/2023 1.75p 1.80p 1.72p 1.75p 948343
30/03/2023 1.80p 1.81p 1.66p 1.75p 4037898
29/03/2023 1.75p 1.83p 1.68p 1.80p 186358
28/03/2023 1.93p 1.93p 1.65p 1.75p 9703546
27/03/2023 1.93p 1.95p 1.88p 1.93p 1804995
24/03/2023 1.95p 2.00p 1.90p 1.93p 612472
23/03/2023 1.90p 1.99p 1.86p 1.95p 604307
22/03/2023 1.90p 1.93p 1.90p 1.90p 406710
21/03/2023 1.90p 1.95p 1.83p 1.90p 1641446
20/03/2023 1.90p 1.96p 1.80p 1.90p 4808000
17/03/2023 1.83p 1.90p 1.81p 1.90p 1419791
16/03/2023 1.85p 1.85p 1.70p 1.83p 2863645
15/03/2023 1.88p 1.92p 1.81p 1.85p 931867
14/03/2023 1.88p 1.95p 1.80p 1.88p 2198453
13/03/2023 1.93p 1.95p 1.84p 1.88p 351063
10/03/2023 1.95p 1.95p 1.88p 1.93p 1736790
09/03/2023 1.95p 1.97p 1.92p 1.95p 936407
08/03/2023 1.95p 2.00p 1.92p 1.95p 892388
07/03/2023 1.95p 2.00p 1.90p 1.95p 4923769
06/03/2023 2.15p 2.30p 1.90p 1.95p 3460236
03/03/2023 2.00p 2.24p 2.00p 2.15p 1965561
02/03/2023 2.15p 2.20p 2.00p 2.00p 864407
01/03/2023 2.15p 2.37p 2.00p 2.15p 2767572
28/02/2023 2.10p 2.35p 2.00p 2.15p 7828233
27/02/2023 1.85p 2.30p 1.80p 2.05p 8274696
24/02/2023 1.80p 1.80p 1.75p 1.80p 400000
23/02/2023 1.75p 1.80p 1.66p 1.80p 861814
22/02/2023 1.65p 1.78p 1.65p 1.75p 197815
21/02/2023 1.80p 1.80p 1.60p 1.65p 752371
20/02/2023 1.80p 1.80p 1.70p 1.80p 158809
17/02/2023 1.80p 1.80p 1.70p 1.80p 54553
16/02/2023 1.80p 1.84p 1.72p 1.80p 809580
15/02/2023 1.80p 1.82p 1.65p 1.80p 3233883
14/02/2023 1.80p 1.82p 1.70p 1.80p 131158
13/02/2023 1.85p 1.85p 1.70p 1.80p 429458
10/02/2023 1.90p 2.00p 1.70p 1.85p 1761699
09/02/2023 1.90p 2.00p 1.80p 1.90p 264574
08/02/2023 1.90p 1.90p 1.80p 1.90p 1155532
07/02/2023 1.90p 1.98p 1.80p 1.90p 1130567
06/02/2023 1.83p 1.83p 1.75p 1.83p 3714
03/02/2023 1.83p 1.83p 1.75p 1.83p 542858
02/02/2023 1.83p 1.83p 1.83p 1.83p 0
01/02/2023 1.83p 1.90p 1.75p 1.83p 99000
31/01/2023 1.83p 1.83p 1.75p 1.83p 379288
30/01/2023 1.83p 1.83p 1.75p 1.83p 94966
27/01/2023 1.83p 1.85p 1.62p 1.83p 3144315
26/01/2023 1.75p 1.85p 1.65p 1.83p 609370
25/01/2023 1.90p 2.00p 1.65p 1.75p 468437
24/01/2023 1.80p 1.90p 1.70p 1.90p 2272703
23/01/2023 1.85p 1.90p 1.62p 1.80p 891286
20/01/2023 1.85p 1.90p 1.75p 1.85p 498799
19/01/2023 1.85p 1.85p 1.75p 1.85p 166641
18/01/2023 1.85p 1.85p 1.85p 1.85p 165706
17/01/2023 1.85p 1.89p 1.75p 1.85p 111666
16/01/2023 1.73p 1.89p 1.73p 1.85p 452010
13/01/2023 1.73p 1.75p 1.70p 1.73p 485518
12/01/2023 1.80p 1.90p 1.60p 1.73p 908014
11/01/2023 1.70p 1.90p 1.70p 1.80p 1663593
10/01/2023 1.80p 1.80p 1.56p 1.70p 2574376
09/01/2023 1.80p 1.83p 1.73p 1.80p 266049
06/01/2023 1.80p 1.83p 1.73p 1.80p 88304
05/01/2023 1.80p 1.84p 1.80p 1.80p 60000
04/01/2023 1.80p 1.81p 1.80p 1.80p 5000000
03/01/2023 1.80p 1.84p 1.70p 1.80p 2101091
30/12/2022 1.80p 2.00p 1.77p 1.80p 4514488
29/12/2022 1.80p 1.90p 1.71p 1.80p 4276184
28/12/2022 1.70p 1.84p 1.70p 1.80p 2071092
23/12/2022 1.70p 1.79p 1.70p 1.70p 6881
22/12/2022 1.70p 1.70p 1.67p 1.70p 0
21/12/2022 1.70p 1.79p 1.66p 1.70p 66131
20/12/2022 1.70p 1.79p 1.66p 1.70p 347000
19/12/2022 1.70p 1.79p 1.65p 1.70p 336813
16/12/2022 1.80p 1.80p 1.60p 1.70p 2405996
15/12/2022 1.85p 1.85p 1.66p 1.80p 1086267
14/12/2022 1.83p 1.88p 1.83p 1.85p 293100
13/12/2022 1.88p 1.88p 1.75p 1.78p 1824036
12/12/2022 1.80p 1.89p 1.73p 1.88p 539351
09/12/2022 2.00p 2.00p 1.63p 1.80p 6522490
08/12/2022 2.00p 2.05p 1.85p 2.00p 16661173
07/12/2022 2.00p 2.00p 1.90p 2.00p 198951
06/12/2022 2.00p 2.00p 1.85p 2.00p 895540
05/12/2022 2.00p 2.05p 1.90p 2.00p 5237367
02/12/2022 2.00p 2.00p 1.91p 2.00p 105228
01/12/2022 2.00p 2.05p 2.00p 2.00p 71013
30/11/2022 2.00p 2.05p 2.00p 2.00p 5081
29/11/2022 2.00p 2.05p 2.00p 2.00p 565754
28/11/2022 2.00p 2.06p 2.00p 2.00p 150000
25/11/2022 2.05p 2.09p 1.90p 2.00p 1512415
24/11/2022 2.05p 2.20p 2.00p 2.05p 3583990
23/11/2022 2.00p 2.15p 1.91p 2.05p 16478484
22/11/2022 1.95p 2.10p 1.90p 2.00p 1654625
21/11/2022 1.90p 1.90p 1.80p 1.85p 241999
18/11/2022 1.90p 2.00p 1.80p 1.90p 13937248
17/11/2022 1.90p 1.93p 1.90p 1.90p 0
16/11/2022 1.90p 1.93p 1.80p 1.90p 571485
15/11/2022 1.90p 2.00p 1.90p 1.90p 4300050
14/11/2022 1.90p 1.90p 1.80p 1.90p 4435514
11/11/2022 1.90p 2.00p 1.81p 1.90p 4061468
10/11/2022 1.90p 1.90p 1.81p 1.90p 806057
09/11/2022 1.90p 1.93p 1.80p 1.90p 541629
08/11/2022 1.95p 2.10p 1.72p 1.90p 2805197
07/11/2022 1.75p 2.20p 1.73p 1.98p 20343044
04/11/2022 1.60p 1.80p 1.60p 1.75p 3914604
03/11/2022 1.50p 1.70p 1.40p 1.60p 12721485
02/11/2022 1.33p 1.58p 1.33p 1.50p 1429838
01/11/2022 1.30p 1.39p 1.21p 1.33p 2964927
31/10/2022 1.30p 1.32p 1.10p 1.30p 616061
28/10/2022 1.25p 1.30p 1.20p 1.30p 608213
27/10/2022 1.20p 1.45p 1.10p 1.25p 3185232
26/10/2022 1.30p 1.30p 1.10p 1.20p 2314319
25/10/2022 1.30p 1.34p 1.16p 1.30p 414326
24/10/2022 1.30p 1.40p 1.20p 1.30p 30100000
21/10/2022 1.30p 1.40p 1.20p 1.30p 10181369
20/10/2022 1.30p 1.35p 1.21p 1.30p 779944
19/10/2022 1.25p 1.30p 1.22p 1.30p 430583
18/10/2022 1.50p 1.50p 1.20p 1.25p 2980379
17/10/2022 1.50p 1.54p 1.40p 1.50p 127665
14/10/2022 1.50p 1.60p 1.40p 1.50p 24148528
13/10/2022 1.50p 1.55p 1.50p 1.50p 50000
12/10/2022 1.55p 1.60p 1.40p 1.50p 1817469
11/10/2022 1.45p 1.60p 1.40p 1.55p 1107703
10/10/2022 1.45p 1.46p 1.40p 1.45p 672000
07/10/2022 1.55p 1.55p 1.40p 1.45p 561023
06/10/2022 1.55p 1.70p 1.40p 1.55p 770432
05/10/2022 1.50p 1.80p 1.43p 1.55p 8805318
04/10/2022 1.35p 1.70p 1.35p 1.50p 12225167
03/10/2022 1.25p 1.30p 1.12p 1.25p 419457
30/09/2022 1.45p 1.48p 1.20p 1.25p 7445921
29/09/2022 1.45p 1.59p 1.40p 1.45p 993225
28/09/2022 1.55p 1.55p 1.26p 1.45p 2194995
27/09/2022 1.65p 1.68p 1.55p 1.55p 178929
26/09/2022 1.90p 1.90p 1.50p 1.65p 3249889
23/09/2022 2.05p 2.10p 1.80p 1.90p 928959
22/09/2022 2.10p 2.10p 2.00p 2.05p 525000
21/09/2022 2.10p 2.10p 2.00p 2.10p 90000
20/09/2022 2.10p 2.14p 2.00p 2.10p 1349588
19/09/2022 2.18p 2.18p 2.01p 2.10p 286115
16/09/2022 2.18p 2.18p 2.01p 2.10p 286115
15/09/2022 2.18p 2.18p 2.10p 2.18p 200000
14/09/2022 2.18p 2.20p 2.10p 2.18p 800937
13/09/2022 2.35p 2.35p 2.10p 2.18p 241931
12/09/2022 2.15p 2.35p 2.10p 2.35p 754314
09/09/2022 2.35p 2.35p 2.15p 2.15p 387659
08/09/2022 2.15p 2.18p 2.10p 2.15p 493990
07/09/2022 2.15p 2.19p 2.11p 2.15p 269940
06/09/2022 2.15p 2.60p 2.11p 2.15p 1840098
05/09/2022 2.35p 2.40p 2.00p 2.15p 2180067
02/09/2022 2.30p 2.30p 2.21p 2.30p 341352
01/09/2022 2.50p 2.50p 2.20p 2.30p 641001
31/08/2022 2.70p 2.70p 2.30p 2.50p 632510
30/08/2022 2.70p 2.75p 2.50p 2.70p 505328
29/08/2022 2.38p 2.85p 2.25p 2.70p 6212500
26/08/2022 2.38p 2.85p 2.25p 2.70p 5212500
25/08/2022 2.38p 2.40p 2.25p 2.38p 603833
24/08/2022 2.10p 2.40p 2.10p 2.25p 4770899
23/08/2022 2.15p 2.15p 2.00p 2.10p 337421
22/08/2022 2.15p 2.17p 2.06p 2.06p 445605
19/08/2022 2.15p 2.17p 2.10p 2.15p 114197
18/08/2022 2.15p 2.17p 2.10p 2.15p 257275
17/08/2022 2.20p 2.20p 2.00p 2.15p 215656
16/08/2022 2.20p 2.20p 2.20p 2.20p 14728
15/08/2022 2.00p 2.30p 1.99p 2.20p 3819709
12/08/2022 2.00p 2.02p 1.90p 2.00p 1548555
11/08/2022 2.00p 2.00p 2.00p 2.00p 0
10/08/2022 2.00p 2.00p 1.90p 2.00p 63053
09/08/2022 2.05p 2.05p 1.90p 2.00p 1030780
08/08/2022 2.05p 2.05p 2.05p 2.05p 0
05/08/2022 2.05p 2.20p 1.90p 2.05p 72647
04/08/2022 2.05p 2.05p 2.05p 2.05p 0
03/08/2022 2.05p 2.05p 1.90p 2.05p 756050
02/08/2022 2.05p 2.07p 1.87p 2.05p 124416
01/08/2022 2.05p 2.05p 2.05p 2.05p 0
29/07/2022 2.05p 2.07p 1.91p 2.05p 145000
28/07/2022 2.05p 2.05p 1.90p 2.05p 11000000
27/07/2022 2.05p 2.07p 1.90p 2.05p 472262
26/07/2022 2.05p 2.08p 2.05p 2.05p 95906
25/07/2022 2.05p 2.20p 2.05p 2.05p 2500000
22/07/2022 2.05p 2.05p 1.95p 2.05p 240000
21/07/2022 2.05p 2.05p 1.92p 2.05p 52497
20/07/2022 1.80p 2.05p 1.70p 2.05p 1849625
19/07/2022 1.90p 1.90p 1.80p 1.80p 729286
18/07/2022 1.90p 1.90p 1.80p 1.90p 374339
15/07/2022 1.90p 1.90p 1.80p 1.90p 154000
14/07/2022 1.90p 1.92p 1.80p 1.90p 2125000

*Close Price adjusted for both dividends and splits