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
25/08/2017 2.38p 2.38p 2.38p 2.38p 10000
24/08/2017 2.38p 2.38p 2.38p 2.38p 356127
23/08/2017 2.38p 2.38p 2.38p 2.38p 100000
22/08/2017 2.38p 2.38p 2.38p 2.38p 2801757
21/08/2017 2.25p 2.38p 2.25p 2.38p 1549462
18/08/2017 2.25p 2.25p 2.25p 2.25p 86281
17/08/2017 2.13p 2.25p 2.13p 2.25p 637408
16/08/2017 2.25p 2.25p 2.13p 2.13p 2141572
15/08/2017 2.13p 2.38p 2.13p 2.25p 1375000
14/08/2017 2.13p 2.13p 2.13p 2.13p 282553
11/08/2017 2.13p 2.13p 2.13p 2.13p 0
10/08/2017 2.13p 2.13p 2.13p 2.13p 170400
09/08/2017 2.38p 2.38p 2.13p 2.13p 1392648
08/08/2017 2.38p 2.38p 2.38p 2.38p 2047539
07/08/2017 2.38p 2.38p 2.38p 2.38p 133513
04/08/2017 2.38p 2.50p 2.38p 2.38p 521766
03/08/2017 2.50p 2.50p 2.50p 2.50p 120606
02/08/2017 2.50p 2.50p 2.50p 2.50p 20606
01/08/2017 2.50p 2.50p 2.50p 2.50p 283406
31/07/2017 2.50p 2.50p 2.50p 2.50p 1499800
28/07/2017 2.38p 2.88p 2.38p 2.50p 9426572
27/07/2017 2.38p 2.38p 2.25p 2.38p 150000
26/07/2017 2.25p 2.25p 2.25p 2.25p 400084
25/07/2017 2.25p 2.25p 2.13p 2.25p 1351404
24/07/2017 2.25p 2.25p 2.25p 2.25p 0
21/07/2017 2.25p 2.25p 2.25p 2.25p 700000
20/07/2017 2.38p 2.38p 2.25p 2.25p 131866
19/07/2017 2.13p 2.38p 2.13p 2.38p 6255
18/07/2017 2.13p 2.13p 2.00p 2.13p 3794866
17/07/2017 2.00p 2.00p 2.00p 2.00p 0
14/07/2017 2.00p 2.00p 2.00p 2.00p 52026
13/07/2017 2.00p 2.00p 2.00p 2.00p 0
12/07/2017 2.00p 2.00p 2.00p 2.00p 0
11/07/2017 2.00p 2.00p 2.00p 2.00p 0
10/07/2017 2.00p 2.00p 2.00p 2.00p 71852
07/07/2017 2.00p 2.00p 2.00p 2.00p 0
06/07/2017 1.88p 2.00p 1.88p 2.00p 148000
05/07/2017 1.88p 1.88p 1.88p 1.88p 275000
04/07/2017 2.00p 2.00p 1.88p 1.88p 797206
03/07/2017 2.00p 2.00p 2.00p 2.00p 32327
30/06/2017 2.00p 2.13p 2.00p 2.00p 6604086
29/06/2017 1.88p 2.00p 1.88p 2.00p 517915
28/06/2017 1.88p 1.88p 1.88p 1.88p 0
27/06/2017 2.00p 2.00p 1.88p 1.88p 0
26/06/2017 2.00p 2.00p 2.00p 2.00p 0
23/06/2017 1.88p 2.00p 1.88p 2.00p 250000
22/06/2017 1.88p 1.88p 1.88p 1.88p 0
21/06/2017 2.00p 2.00p 1.88p 1.88p 0
20/06/2017 1.88p 1.88p 1.88p 1.88p 0
19/06/2017 1.88p 1.88p 1.88p 1.88p 0
16/06/2017 1.88p 1.88p 1.88p 1.88p 0
15/06/2017 1.75p 1.95p 1.75p 1.88p 1612302
14/06/2017 1.75p 1.75p 1.75p 1.75p 0
13/06/2017 1.88p 1.88p 1.75p 1.75p 55219
12/06/2017 1.88p 1.88p 1.88p 1.88p 0
09/06/2017 1.88p 1.88p 1.76p 1.88p 120000
08/06/2017 1.88p 2.00p 1.88p 1.88p 450000
07/06/2017 1.88p 1.89p 1.88p 1.88p 79563
06/06/2017 1.88p 1.88p 1.80p 1.88p 527447
05/06/2017 1.88p 1.88p 1.88p 1.88p 0
02/06/2017 1.88p 1.88p 1.88p 1.88p 0
01/06/2017 1.88p 1.88p 1.88p 1.88p 0
31/05/2017 1.88p 2.00p 1.88p 1.88p 1499404
30/05/2017 1.88p 1.88p 1.88p 1.88p 0
26/05/2017 1.88p 1.88p 1.88p 1.88p 0
25/05/2017 1.88p 1.88p 1.88p 1.88p 0
24/05/2017 1.88p 1.88p 1.75p 1.88p 270285
23/05/2017 1.88p 1.88p 1.88p 1.88p 0
22/05/2017 1.88p 1.88p 1.88p 1.88p 0
19/05/2017 1.88p 1.88p 1.75p 1.88p 1043478
18/05/2017 1.88p 2.00p 1.81p 1.88p 765287
17/05/2017 2.00p 2.00p 2.00p 2.00p 0
16/05/2017 2.00p 2.00p 1.81p 2.00p 206532
15/05/2017 2.00p 2.00p 1.80p 2.00p 172666
12/05/2017 2.00p 2.00p 2.00p 2.00p 0
11/05/2017 2.00p 2.00p 2.00p 2.00p 0
10/05/2017 2.00p 2.00p 2.00p 2.00p 0
09/05/2017 1.88p 2.00p 1.86p 2.00p 1250957
08/05/2017 2.13p 2.13p 1.76p 1.88p 553138
05/05/2017 2.13p 2.20p 2.00p 2.13p 778487
04/05/2017 2.13p 2.20p 2.00p 2.13p 688000
03/05/2017 2.13p 2.45p 1.81p 2.13p 2034474
02/05/2017 1.75p 2.20p 1.75p 2.13p 1793182
28/04/2017 1.75p 1.75p 1.75p 1.75p 0
27/04/2017 1.80p 1.80p 1.75p 1.75p 82563
26/04/2017 1.80p 2.00p 1.80p 1.80p 500000
25/04/2017 1.80p 1.80p 1.80p 1.80p 0
24/04/2017 1.80p 1.80p 1.80p 1.80p 0
21/04/2017 1.80p 1.80p 1.76p 1.80p 41431
20/04/2017 1.85p 1.85p 1.76p 1.80p 286638
19/04/2017 1.80p 1.97p 1.80p 1.90p 290205
18/04/2017 1.80p 1.97p 1.80p 1.80p 30000
13/04/2017 1.85p 1.98p 1.80p 1.80p 1376930
12/04/2017 1.75p 1.99p 1.75p 1.85p 1080000
11/04/2017 1.70p 1.85p 1.65p 1.75p 1036209
10/04/2017 1.75p 1.75p 1.66p 1.70p 482659
07/04/2017 1.70p 1.70p 1.62p 1.70p 200000
06/04/2017 1.70p 1.70p 1.70p 1.70p 0
05/04/2017 1.75p 1.75p 1.65p 1.70p 360000
04/04/2017 1.75p 1.89p 1.71p 1.75p 1696633
03/04/2017 1.65p 1.79p 1.62p 1.75p 1112292
31/03/2017 1.75p 1.75p 1.60p 1.65p 940000
30/03/2017 1.70p 1.70p 1.52p 1.65p 2369885
29/03/2017 2.08p 2.08p 1.58p 1.70p 4837291
28/03/2017 1.90p 2.09p 1.90p 2.08p 1884810
27/03/2017 2.13p 2.13p 1.83p 1.90p 2371423
24/03/2017 2.08p 2.08p 2.08p 2.08p 0
23/03/2017 2.08p 2.08p 2.08p 2.08p 0
22/03/2017 2.13p 2.13p 2.00p 2.08p 53499
21/03/2017 2.13p 2.13p 2.01p 2.13p 60000
20/03/2017 2.13p 2.13p 2.01p 2.13p 142452
17/03/2017 2.13p 2.13p 2.13p 2.13p 0
16/03/2017 2.13p 2.13p 2.13p 2.13p 0
15/03/2017 2.13p 2.13p 2.01p 2.13p 1281
14/03/2017 2.13p 2.13p 2.13p 2.13p 0
13/03/2017 2.13p 2.13p 2.10p 2.13p 2407
10/03/2017 2.08p 2.13p 1.96p 2.13p 2971455
09/03/2017 2.08p 2.08p 1.96p 2.08p 341131
08/03/2017 2.13p 2.13p 1.95p 2.08p 2314863
07/03/2017 2.13p 2.13p 2.00p 2.13p 2093942
06/03/2017 2.25p 2.25p 2.00p 2.00p 3465949
03/03/2017 2.13p 2.42p 2.00p 2.25p 4134030
02/03/2017 2.13p 2.13p 2.13p 2.13p 0
01/03/2017 2.13p 2.13p 2.13p 2.13p 0
28/02/2017 2.13p 2.13p 2.13p 2.13p 0
27/02/2017 2.13p 2.13p 2.13p 2.13p 0
24/02/2017 2.13p 2.13p 2.13p 2.13p 0
23/02/2017 2.13p 2.13p 2.00p 2.13p 45335
22/02/2017 2.13p 2.13p 2.13p 2.13p 0
21/02/2017 2.13p 2.13p 2.13p 2.13p 0
20/02/2017 2.13p 2.13p 2.13p 2.13p 0
17/02/2017 2.13p 2.13p 2.01p 2.13p 507129
16/02/2017 2.13p 2.13p 2.13p 2.13p 0
15/02/2017 2.13p 2.13p 1.99p 2.13p 3500000
14/02/2017 2.00p 2.13p 1.95p 2.13p 1500000
13/02/2017 2.00p 2.00p 2.00p 2.00p 0
10/02/2017 2.00p 2.00p 2.00p 2.00p 0
09/02/2017 2.00p 2.00p 1.85p 2.00p 350000
08/02/2017 2.00p 2.00p 2.00p 2.00p 0
07/02/2017 2.00p 2.00p 1.85p 2.00p 21355
06/02/2017 2.00p 2.00p 2.00p 2.00p 0
03/02/2017 2.00p 2.00p 2.00p 2.00p 0
02/02/2017 2.00p 2.00p 2.00p 2.00p 249702
01/02/2017 2.00p 2.00p 1.75p 2.00p 789136
31/01/2017 2.00p 2.00p 1.92p 2.00p 30000
30/01/2017 2.00p 2.00p 2.00p 2.00p 0
27/01/2017 1.88p 2.00p 1.88p 2.00p 300000
26/01/2017 1.88p 1.90p 1.88p 1.88p 50000
25/01/2017 2.13p 2.13p 1.88p 1.88p 284405
24/01/2017 2.13p 2.13p 2.13p 2.13p 0
23/01/2017 2.00p 2.13p 2.00p 2.13p 230000
20/01/2017 2.00p 2.00p 2.00p 2.00p 0
19/01/2017 2.00p 2.00p 2.00p 2.00p 0
18/01/2017 2.00p 2.00p 2.00p 2.00p 0
17/01/2017 2.00p 2.09p 1.92p 2.00p 61983
16/01/2017 2.00p 2.00p 2.00p 2.00p 0
13/01/2017 2.00p 2.00p 1.91p 2.00p 71752
12/01/2017 2.00p 2.00p 2.00p 2.00p 0
11/01/2017 2.00p 2.00p 2.00p 2.00p 0
10/01/2017 2.00p 2.00p 2.00p 2.00p 0
09/01/2017 2.00p 2.00p 1.91p 2.00p 322249
06/01/2017 2.00p 2.00p 1.91p 2.00p 226148
05/01/2017 2.00p 2.00p 2.00p 2.00p 0
04/01/2017 2.00p 2.00p 1.91p 2.00p 43483
03/01/2017 2.00p 2.00p 2.00p 2.00p 0
30/12/2016 2.00p 2.09p 2.00p 2.00p 4212
29/12/2016 2.00p 2.09p 1.91p 2.00p 179316
28/12/2016 2.00p 2.00p 2.00p 2.00p 0
23/12/2016 2.00p 2.00p 2.00p 2.00p 0
22/12/2016 2.00p 2.00p 2.00p 2.00p 0
21/12/2016 2.00p 2.00p 2.00p 2.00p 0
20/12/2016 2.00p 2.00p 2.00p 2.00p 0
19/12/2016 2.00p 2.09p 2.00p 2.00p 19146
16/12/2016 2.00p 2.00p 2.00p 2.00p 249553
15/12/2016 1.88p 2.00p 1.88p 2.00p 1145000
14/12/2016 2.25p 2.25p 1.88p 1.88p 1216357
13/12/2016 2.25p 2.25p 2.25p 2.25p 0
12/12/2016 2.25p 2.25p 2.06p 2.25p 49013
09/12/2016 2.25p 2.25p 2.25p 2.25p 0
08/12/2016 2.25p 2.25p 2.11p 2.25p 61355
07/12/2016 2.25p 2.25p 2.25p 2.25p 0
06/12/2016 2.25p 2.25p 2.24p 2.25p 44642
05/12/2016 2.25p 2.25p 2.24p 2.25p 26401
02/12/2016 2.25p 2.25p 2.06p 2.25p 588265
01/12/2016 2.13p 2.13p 2.03p 2.13p 454800
30/11/2016 2.13p 2.13p 2.13p 2.13p 0
29/11/2016 2.13p 2.13p 2.03p 2.13p 140000
28/11/2016 2.13p 2.13p 2.13p 2.13p 0
25/11/2016 2.13p 2.13p 2.02p 2.13p 10872
24/11/2016 2.13p 2.13p 2.01p 2.13p 447231
23/11/2016 2.00p 2.13p 2.00p 2.13p 344949
22/11/2016 2.00p 2.10p 1.91p 2.00p 70978
21/11/2016 2.13p 2.13p 1.91p 2.00p 466087
18/11/2016 2.13p 2.13p 2.01p 2.13p 197941
17/11/2016 2.00p 2.13p 2.00p 2.13p 208849
16/11/2016 2.13p 2.13p 2.00p 2.00p 971130
15/11/2016 2.13p 2.13p 2.13p 2.13p 300800
14/11/2016 2.13p 2.13p 2.11p 2.13p 5325
11/11/2016 2.13p 2.13p 2.13p 2.13p 260870
10/11/2016 2.13p 2.13p 2.13p 2.13p 234848

*Close Price adjusted for both dividends and splits