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
03/06/2024 1.50p 1.53p 1.45p 1.50p 2008370
31/05/2024 1.55p 1.55p 1.45p 1.50p 1661386
30/05/2024 1.55p 1.60p 1.50p 1.55p 1796343
29/05/2024 1.58p 1.70p 1.47p 1.55p 15736563
28/05/2024 1.43p 1.60p 1.37p 1.55p 25204064
24/05/2024 1.25p 1.45p 1.15p 1.37p 8939739
23/05/2024 1.25p 1.30p 1.21p 1.25p 1496529
22/05/2024 1.28p 1.35p 1.15p 1.25p 1995343
21/05/2024 1.20p 1.35p 1.20p 1.28p 9259292
20/05/2024 1.25p 1.45p 1.10p 1.22p 41302064
17/05/2024 1.15p 1.27p 1.08p 1.25p 8644281
16/05/2024 1.03p 1.20p 1.00p 1.15p 55660168
15/05/2024 1.03p 1.10p 0.97p 1.03p 22397930
14/05/2024 1.05p 1.10p 0.90p 1.05p 8626704
13/05/2024 1.05p 1.10p 0.97p 1.05p 8460609
10/05/2024 1.00p 1.10p 0.90p 1.05p 31595750
09/05/2024 0.95p 1.05p 0.85p 1.04p 39425584
08/05/2024 0.88p 1.03p 0.85p 0.97p 39581480
07/05/2024 0.70p 1.00p 0.70p 0.88p 80698768
03/05/2024 0.63p 0.64p 0.62p 0.63p 500000
02/05/2024 0.63p 0.63p 0.61p 0.63p 49743
01/05/2024 0.60p 0.63p 0.60p 0.63p 683561
30/04/2024 0.60p 0.60p 0.52p 0.60p 2279056
29/04/2024 0.60p 0.62p 0.55p 0.60p 3690751
26/04/2024 0.60p 0.62p 0.55p 0.60p 161620
25/04/2024 0.63p 0.63p 0.55p 0.60p 270199
24/04/2024 0.63p 0.65p 0.63p 0.63p 2000000
23/04/2024 0.63p 0.63p 0.57p 0.63p 364216
22/04/2024 0.63p 0.63p 0.60p 0.63p 757549
19/04/2024 0.63p 0.63p 0.59p 0.63p 147828
18/04/2024 0.63p 0.63p 0.60p 0.63p 250000
17/04/2024 0.63p 0.65p 0.60p 0.63p 24112
16/04/2024 0.63p 0.63p 0.60p 0.63p 867
15/04/2024 0.65p 0.65p 0.60p 0.63p 3918223
12/04/2024 0.65p 0.66p 0.61p 0.65p 1059618
11/04/2024 0.65p 0.65p 0.64p 0.65p 0
10/04/2024 0.65p 0.66p 0.60p 0.65p 455037
09/04/2024 0.63p 0.70p 0.61p 0.65p 2532174
08/04/2024 0.63p 0.63p 0.61p 0.63p 150000
05/04/2024 0.65p 0.65p 0.61p 0.65p 500000
04/04/2024 0.70p 0.75p 0.61p 0.65p 8741615
03/04/2024 0.60p 0.75p 0.55p 0.71p 6329682
02/04/2024 0.55p 0.64p 0.50p 0.60p 5882970
28/03/2024 0.53p 0.53p 0.50p 0.50p 252545
27/03/2024 0.53p 0.53p 0.45p 0.53p 951595
26/03/2024 0.53p 0.53p 0.50p 0.53p 300646
25/03/2024 0.53p 0.54p 0.50p 0.53p 1674371
22/03/2024 0.53p 0.55p 0.50p 0.53p 3100000
21/03/2024 0.53p 0.54p 0.50p 0.53p 166811
20/03/2024 0.58p 0.58p 0.58p 0.53p 2260882
19/03/2024 0.58p 0.60p 0.55p 0.58p 111093
18/03/2024 0.58p 0.58p 0.58p 0.58p 345147
15/03/2024 0.58p 0.58p 0.58p 0.58p 8192752
14/03/2024 0.58p 0.58p 0.55p 0.58p 127563
13/03/2024 0.58p 0.60p 0.55p 0.58p 856471
12/03/2024 0.58p 0.59p 0.56p 0.58p 93085
11/03/2024 0.63p 0.63p 0.55p 0.58p 1552387
08/03/2024 0.63p 0.63p 0.60p 0.63p 6144727
07/03/2024 0.65p 0.65p 0.60p 0.63p 1546379
06/03/2024 0.65p 0.67p 0.60p 0.65p 11113496
05/03/2024 0.65p 0.66p 0.60p 0.65p 3247638
04/03/2024 0.68p 0.70p 0.60p 0.69p 574348
01/03/2024 0.63p 0.65p 0.60p 0.63p 2654431
29/02/2024 0.63p 0.63p 0.60p 0.63p 262464
28/02/2024 0.63p 0.63p 0.60p 0.63p 212331
27/02/2024 0.63p 0.65p 0.60p 0.63p 149180
26/02/2024 0.63p 0.65p 0.60p 0.63p 4362074
23/02/2024 0.63p 0.63p 0.58p 0.63p 9641700
22/02/2024 0.63p 0.63p 0.60p 0.63p 100001
21/02/2024 0.63p 0.63p 0.60p 0.63p 110358
20/02/2024 0.60p 0.63p 0.60p 0.63p 3451289
19/02/2024 0.58p 0.64p 0.55p 0.60p 9846580
16/02/2024 0.58p 0.58p 0.56p 0.58p 4100000
15/02/2024 0.58p 0.59p 0.51p 0.58p 6074008
14/02/2024 0.58p 0.58p 0.55p 0.58p 595147
13/02/2024 0.63p 0.63p 0.57p 0.58p 1091675
12/02/2024 0.63p 0.65p 0.57p 0.63p 8161436
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

*Close Price adjusted for both dividends and splits