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
13/12/2018 1.70p 1.75p 1.67p 1.75p 591810
12/12/2018 1.85p 1.85p 1.65p 1.70p 887790
11/12/2018 1.85p 1.85p 1.85p 1.85p 0
10/12/2018 1.85p 1.85p 1.85p 1.85p 0
07/12/2018 1.85p 1.87p 1.85p 1.85p 26737
06/12/2018 2.00p 2.00p 1.81p 1.85p 506060
05/12/2018 2.00p 2.00p 1.90p 2.00p 154963
04/12/2018 1.95p 1.95p 1.87p 1.95p 152682
03/12/2018 1.90p 1.95p 1.90p 1.95p 125876
30/11/2018 1.90p 1.90p 1.86p 1.90p 468648
29/11/2018 1.90p 1.96p 1.86p 1.90p 257906
28/11/2018 2.00p 2.00p 1.90p 1.90p 131799
27/11/2018 2.10p 2.10p 1.90p 2.00p 547817
26/11/2018 2.15p 2.15p 2.03p 2.15p 293652
23/11/2018 2.15p 2.15p 2.03p 2.15p 49557
22/11/2018 2.15p 2.15p 2.09p 2.15p 47658
21/11/2018 2.15p 2.15p 2.03p 2.15p 611891
20/11/2018 2.20p 2.20p 2.10p 2.20p 470960
19/11/2018 2.10p 2.15p 2.09p 2.15p 243870
16/11/2018 2.15p 2.17p 2.01p 2.10p 480268
15/11/2018 2.15p 2.19p 2.15p 2.15p 200000
14/11/2018 2.00p 2.00p 2.00p 2.00p 0
13/11/2018 2.00p 2.00p 1.95p 2.00p 55508
12/11/2018 1.95p 2.00p 1.89p 2.00p 357660
09/11/2018 1.95p 1.95p 1.89p 1.95p 421724
08/11/2018 1.80p 1.95p 1.80p 1.95p 485420
07/11/2018 1.75p 1.85p 1.75p 1.80p 117680
06/11/2018 2.05p 2.05p 1.74p 1.75p 1119791
05/11/2018 2.05p 2.05p 1.95p 2.05p 122179
02/11/2018 2.05p 2.05p 1.90p 2.05p 50000
01/11/2018 2.05p 2.05p 2.05p 2.05p 0
31/10/2018 2.05p 2.05p 2.05p 2.05p 0
30/10/2018 1.95p 2.05p 1.90p 2.05p 111747
29/10/2018 1.95p 1.95p 1.90p 1.95p 385584
26/10/2018 1.95p 1.95p 1.95p 1.95p 0
25/10/2018 2.05p 2.05p 1.90p 1.95p 266321
24/10/2018 2.05p 2.05p 2.05p 2.05p 0
23/10/2018 2.15p 2.17p 2.00p 2.05p 396353
22/10/2018 2.15p 2.18p 2.15p 2.15p 45977
19/10/2018 2.15p 2.19p 2.15p 2.15p 296554
18/10/2018 2.15p 2.15p 2.10p 2.15p 619657
17/10/2018 2.10p 2.15p 2.10p 2.15p 145744
16/10/2018 1.95p 2.13p 1.90p 2.10p 1270376
15/10/2018 1.95p 1.95p 1.90p 1.95p 26316
12/10/2018 1.95p 1.95p 1.94p 1.95p 0
11/10/2018 1.95p 1.95p 1.91p 1.94p 348466
10/10/2018 2.10p 2.10p 2.05p 2.05p 503719
09/10/2018 2.05p 2.15p 2.05p 2.10p 48098
08/10/2018 2.05p 2.05p 1.90p 1.90p 5000
05/10/2018 2.05p 2.05p 2.05p 2.05p 23818
04/10/2018 2.05p 2.07p 2.00p 2.05p 71872
03/10/2018 2.15p 2.15p 2.00p 2.00p 856342
02/10/2018 2.20p 2.20p 2.15p 2.15p 75000
01/10/2018 2.20p 2.20p 2.15p 2.20p 68990
28/09/2018 2.15p 2.28p 2.15p 2.20p 86947
27/09/2018 2.15p 2.15p 2.15p 2.15p 0
26/09/2018 2.15p 2.15p 2.15p 2.15p 0
25/09/2018 2.15p 2.15p 2.15p 2.15p 0
24/09/2018 2.15p 2.18p 2.10p 2.15p 422210
21/09/2018 2.30p 2.30p 2.15p 2.15p 337907
20/09/2018 2.30p 2.35p 2.30p 2.30p 42553
19/09/2018 2.35p 2.40p 2.30p 2.30p 601016
18/09/2018 2.35p 2.35p 2.35p 2.35p 0
17/09/2018 2.45p 2.45p 2.32p 2.35p 450000
14/09/2018 2.55p 2.55p 2.45p 2.45p 128086
13/09/2018 2.55p 2.55p 2.55p 2.55p 0
12/09/2018 2.55p 2.55p 2.55p 2.55p 0
11/09/2018 2.55p 2.55p 2.40p 2.55p 878918
10/09/2018 2.55p 2.55p 2.45p 2.55p 271000
07/09/2018 2.55p 2.55p 2.46p 2.55p 211451
06/09/2018 2.55p 2.55p 2.46p 2.55p 17301
05/09/2018 2.55p 2.57p 2.55p 2.55p 38445
04/09/2018 2.55p 2.58p 2.46p 2.55p 140537
03/09/2018 2.55p 2.58p 2.55p 2.55p 68858
31/08/2018 2.55p 2.60p 2.51p 2.55p 1564723
30/08/2018 2.55p 2.55p 2.41p 2.55p 187137
29/08/2018 2.55p 2.55p 2.53p 2.55p 159673
28/08/2018 2.55p 2.55p 2.42p 2.55p 12893
24/08/2018 2.55p 2.55p 2.42p 2.55p 124380
23/08/2018 2.55p 2.55p 2.55p 2.55p 0
22/08/2018 2.55p 2.55p 2.55p 2.55p 64224
21/08/2018 2.55p 2.55p 2.55p 2.55p 0
20/08/2018 2.55p 2.56p 2.46p 2.55p 304667
17/08/2018 2.55p 2.56p 2.46p 2.55p 325000
16/08/2018 2.55p 2.59p 2.46p 2.55p 210214
15/08/2018 2.45p 2.60p 2.45p 2.55p 222578
14/08/2018 2.65p 2.65p 2.42p 2.45p 248923
13/08/2018 2.65p 2.65p 2.50p 2.65p 319988
10/08/2018 2.65p 2.66p 2.60p 2.65p 317382
09/08/2018 2.65p 2.66p 2.62p 2.65p 152652
08/08/2018 2.70p 2.70p 2.60p 2.65p 138234
07/08/2018 2.70p 2.74p 2.62p 2.70p 269535
06/08/2018 2.70p 2.70p 2.61p 2.70p 83780
03/08/2018 2.70p 2.70p 2.61p 2.70p 46123
02/08/2018 2.70p 2.70p 2.69p 2.70p 246831
01/08/2018 2.70p 2.70p 2.63p 2.70p 289772
31/07/2018 2.70p 2.70p 2.60p 2.70p 271027
30/07/2018 2.70p 2.70p 2.66p 2.70p 94000
27/07/2018 2.70p 2.70p 2.60p 2.70p 192788
26/07/2018 2.70p 2.70p 2.62p 2.70p 252512
25/07/2018 2.80p 2.80p 2.65p 2.70p 308560
24/07/2018 2.80p 2.80p 2.80p 2.80p 0
23/07/2018 2.65p 2.80p 2.65p 2.80p 100000
20/07/2018 2.65p 2.65p 2.63p 2.65p 285457
19/07/2018 2.65p 2.65p 2.65p 2.65p 117139
18/07/2018 2.72p 2.72p 2.65p 2.65p 435167
17/07/2018 2.72p 2.72p 2.70p 2.72p 305556
16/07/2018 2.72p 2.74p 2.70p 2.72p 136144
13/07/2018 2.72p 2.72p 2.70p 2.72p 218706
12/07/2018 2.83p 2.83p 2.72p 2.72p 518981
11/07/2018 2.90p 2.90p 2.80p 2.83p 376872
10/07/2018 2.90p 2.90p 2.88p 2.90p 6944
09/07/2018 2.85p 2.90p 2.82p 2.90p 622699
06/07/2018 2.85p 2.87p 2.85p 2.85p 76701
05/07/2018 2.85p 2.85p 2.82p 2.85p 223897
04/07/2018 2.85p 2.85p 2.85p 2.85p 50300
03/07/2018 2.90p 2.90p 2.83p 2.85p 150428
02/07/2018 2.95p 2.95p 2.90p 2.90p 192973
29/06/2018 2.95p 2.97p 2.90p 2.95p 120983
28/06/2018 3.00p 3.00p 2.90p 2.95p 120820
27/06/2018 3.00p 3.00p 2.90p 3.00p 9797
26/06/2018 2.95p 3.00p 2.95p 3.00p 166279
25/06/2018 2.95p 2.95p 2.95p 2.95p 0
22/06/2018 3.05p 3.05p 2.90p 2.95p 454994
21/06/2018 3.15p 3.15p 2.91p 3.05p 801521
20/06/2018 3.10p 3.16p 3.02p 3.10p 716799
19/06/2018 3.00p 3.07p 2.90p 3.05p 243408
18/06/2018 3.00p 3.00p 2.90p 3.00p 145573
15/06/2018 3.00p 3.00p 2.90p 3.00p 182721
14/06/2018 3.00p 3.00p 2.95p 3.00p 108781
13/06/2018 2.90p 3.00p 2.82p 3.00p 1289858
12/06/2018 2.85p 2.85p 2.80p 2.85p 100000
11/06/2018 2.90p 2.90p 2.82p 2.85p 692145
08/06/2018 2.90p 2.90p 2.86p 2.90p 329318
07/06/2018 2.90p 2.94p 2.86p 2.90p 828326
06/06/2018 3.00p 3.00p 2.86p 2.90p 197823
05/06/2018 3.00p 3.00p 2.94p 3.00p 72094
04/06/2018 3.00p 3.00p 2.92p 3.00p 100000
01/06/2018 2.95p 3.00p 2.93p 3.00p 417345
31/05/2018 3.05p 3.05p 2.93p 2.95p 189157
30/05/2018 3.25p 3.25p 3.05p 3.05p 125010
29/05/2018 3.25p 3.25p 3.23p 3.25p 12221
25/05/2018 3.25p 3.25p 3.23p 3.25p 6920
24/05/2018 3.30p 3.30p 3.20p 3.25p 133706
23/05/2018 3.25p 3.30p 3.20p 3.30p 646509
22/05/2018 3.10p 3.13p 3.10p 3.10p 32000
21/05/2018 3.10p 3.17p 3.10p 3.10p 75392
18/05/2018 3.15p 3.15p 3.10p 3.10p 51089
17/05/2018 3.20p 3.20p 3.15p 3.15p 248990
16/05/2018 3.20p 3.20p 3.18p 3.20p 50000
15/05/2018 3.30p 3.30p 3.00p 3.20p 1277971
14/05/2018 3.30p 3.38p 3.20p 3.20p 991993
11/05/2018 3.25p 3.34p 3.20p 3.30p 1201897
10/05/2018 3.25p 3.25p 3.12p 3.16p 1176345
09/05/2018 3.10p 3.38p 3.05p 3.25p 1603231
08/05/2018 2.90p 3.05p 2.85p 3.05p 301723
04/05/2018 2.85p 2.90p 2.83p 2.90p 62846
03/05/2018 2.85p 2.87p 2.81p 2.85p 277869
02/05/2018 2.85p 2.85p 2.70p 2.85p 316730
01/05/2018 3.00p 3.00p 2.85p 2.85p 17243
30/04/2018 2.85p 3.00p 2.78p 3.00p 133449
27/04/2018 2.85p 2.99p 2.73p 2.85p 857569
26/04/2018 3.05p 3.05p 2.85p 2.85p 111356
25/04/2018 3.05p 3.05p 3.00p 3.05p 9000
24/04/2018 3.10p 3.10p 3.01p 3.05p 315215
23/04/2018 2.95p 3.08p 2.95p 3.00p 488937
20/04/2018 2.95p 2.97p 2.95p 2.95p 33000
19/04/2018 2.95p 2.95p 2.95p 2.95p 0
18/04/2018 2.95p 2.95p 2.95p 2.95p 74983
17/04/2018 2.90p 2.97p 2.90p 2.95p 423268
16/04/2018 3.05p 3.05p 2.81p 2.90p 562649
13/04/2018 3.05p 3.05p 3.05p 3.05p 0
12/04/2018 3.05p 3.05p 3.05p 3.05p 0
11/04/2018 3.05p 3.05p 3.00p 3.05p 133333
10/04/2018 3.30p 3.30p 3.01p 3.05p 156828
09/04/2018 3.30p 3.30p 3.30p 3.30p 0
06/04/2018 3.30p 3.30p 3.13p 3.30p 34263
05/04/2018 3.30p 3.30p 3.30p 3.30p 0
04/04/2018 3.30p 3.30p 3.12p 3.30p 153750
03/04/2018 3.15p 3.30p 3.11p 3.30p 350275
29/03/2018 3.15p 3.15p 3.15p 3.15p 320317
28/03/2018 3.15p 3.15p 3.15p 3.15p 50000
27/03/2018 3.25p 3.25p 3.11p 3.15p 175000
26/03/2018 3.40p 3.40p 3.21p 3.25p 325955
23/03/2018 3.35p 3.43p 3.33p 3.40p 311258
22/03/2018 3.45p 3.45p 3.28p 3.35p 401720
21/03/2018 3.55p 3.55p 3.40p 3.45p 676698
20/03/2018 3.55p 3.55p 3.53p 3.55p 167271
19/03/2018 3.65p 3.65p 3.53p 3.55p 520126
16/03/2018 3.90p 3.90p 3.60p 3.65p 367192
15/03/2018 3.90p 3.90p 3.71p 3.90p 186741
14/03/2018 3.80p 3.90p 3.71p 3.90p 961376
13/03/2018 3.80p 3.80p 3.64p 3.80p 475330
12/03/2018 3.80p 4.00p 3.63p 3.80p 602525
09/03/2018 3.30p 4.00p 3.30p 3.90p 1529881
08/03/2018 3.05p 3.39p 3.05p 3.30p 846368
07/03/2018 2.88p 3.09p 2.88p 3.05p 1044078
06/03/2018 2.88p 2.90p 2.88p 2.88p 361991
05/03/2018 2.83p 2.83p 2.83p 2.83p 34975
02/03/2018 2.90p 2.90p 2.80p 2.83p 67547

*Close Price adjusted for both dividends and splits