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
29/05/2025 0.25p 0.28p 0.23p 0.23p 2970543
28/05/2025 0.25p 0.29p 0.20p 0.25p 53991600
27/05/2025 0.35p 0.35p 0.20p 0.25p 100580992
23/05/2025 0.53p 0.60p 0.50p 0.58p 33696363
22/05/2025 0.55p 0.59p 0.50p 0.53p 4620581
21/05/2025 0.63p 0.65p 0.52p 0.55p 5646627
20/05/2025 0.63p 0.65p 0.60p 0.63p 2835334
19/05/2025 0.63p 0.65p 0.60p 0.63p 2979239
16/05/2025 0.65p 0.70p 0.63p 0.70p 2888354
15/05/2025 0.75p 0.80p 0.60p 0.65p 59457832
14/05/2025 0.68p 0.70p 0.65p 0.68p 5467912
13/05/2025 0.68p 0.70p 0.65p 0.68p 296697
12/05/2025 0.65p 0.70p 0.60p 0.68p 5319860
09/05/2025 0.70p 0.70p 0.60p 0.65p 929186
08/05/2025 0.73p 0.80p 0.65p 0.70p 13959940
07/05/2025 0.73p 0.80p 0.65p 0.73p 5225703
06/05/2025 0.65p 0.80p 0.55p 0.66p 26595604
02/05/2025 0.60p 0.65p 0.55p 0.60p 1843891
01/05/2025 0.60p 0.65p 0.55p 0.60p 263159
30/04/2025 0.65p 0.65p 0.55p 0.60p 370029
29/04/2025 0.65p 0.68p 0.60p 0.65p 115958
28/04/2025 0.65p 0.69p 0.60p 0.65p 154856
25/04/2025 0.65p 0.65p 0.60p 0.65p 1101390
24/04/2025 0.65p 0.69p 0.62p 0.65p 152402
23/04/2025 0.65p 0.69p 0.62p 0.65p 266115
22/04/2025 0.60p 0.69p 0.55p 0.65p 7413219
17/04/2025 0.60p 0.64p 0.57p 0.60p 262874
16/04/2025 0.68p 0.70p 0.57p 0.60p 3407187
15/04/2025 0.68p 0.70p 0.65p 0.68p 1837915
14/04/2025 0.68p 0.70p 0.65p 0.68p 142426
11/04/2025 0.68p 0.70p 0.61p 0.68p 827848
10/04/2025 0.75p 0.80p 0.65p 0.68p 7755820
09/04/2025 0.75p 0.80p 0.70p 0.75p 8807491
08/04/2025 0.48p 0.76p 0.44p 0.72p 8429090
07/04/2025 0.48p 0.50p 0.45p 0.48p 662283
04/04/2025 0.48p 0.49p 0.45p 0.48p 8869379
03/04/2025 0.48p 0.48p 0.45p 0.48p 201
02/04/2025 0.48p 0.48p 0.45p 0.48p 101550
01/04/2025 0.48p 0.49p 0.46p 0.48p 239922
31/03/2025 0.48p 0.50p 0.45p 0.48p 2815431
28/03/2025 0.53p 0.53p 0.48p 0.48p 877918
27/03/2025 0.53p 0.54p 0.50p 0.53p 1128038
26/03/2025 0.48p 0.55p 0.45p 0.55p 2940408
25/03/2025 0.48p 0.50p 0.45p 0.48p 260340
24/03/2025 0.50p 0.51p 0.45p 0.48p 2458395
21/03/2025 0.53p 0.53p 0.45p 0.50p 5571903
20/03/2025 0.50p 0.53p 0.50p 0.53p 812917
19/03/2025 0.50p 0.55p 0.45p 0.50p 116670
18/03/2025 0.50p 0.55p 0.45p 0.50p 153250
17/03/2025 0.50p 0.54p 0.46p 0.50p 553795
14/03/2025 0.48p 0.55p 0.45p 0.50p 1121755
13/03/2025 0.50p 0.50p 0.45p 0.48p 1853177
12/03/2025 0.53p 0.55p 0.47p 0.50p 5582889
11/03/2025 0.53p 0.55p 0.51p 0.53p 550176
10/03/2025 0.53p 0.56p 0.51p 0.56p 1428015
07/03/2025 0.55p 0.60p 0.52p 0.53p 306190
06/03/2025 0.63p 0.70p 0.55p 0.55p 3963601
05/03/2025 0.63p 0.70p 0.55p 0.63p 192453
04/03/2025 0.65p 0.70p 0.60p 0.63p 775745
03/03/2025 0.65p 0.69p 0.60p 0.65p 182078
28/02/2025 0.65p 0.66p 0.60p 0.65p 797463
27/02/2025 0.65p 0.69p 0.60p 0.65p 2327170
26/02/2025 0.65p 0.67p 0.60p 0.65p 1087297
25/02/2025 0.65p 0.70p 0.60p 0.65p 6243148
24/02/2025 0.68p 0.70p 0.65p 0.65p 549764
21/02/2025 0.65p 0.70p 0.60p 0.68p 238025
20/02/2025 0.65p 0.69p 0.60p 0.60p 529228
19/02/2025 0.55p 0.70p 0.55p 0.65p 7273439
18/02/2025 0.55p 0.61p 0.50p 0.61p 1049021
17/02/2025 0.50p 0.60p 0.42p 0.55p 6926571
14/02/2025 0.65p 0.70p 0.60p 0.60p 732666
13/02/2025 0.65p 0.70p 0.61p 0.65p 257392
12/02/2025 0.65p 0.70p 0.61p 0.65p 437622
11/02/2025 0.65p 0.70p 0.61p 0.65p 506510
10/02/2025 0.65p 0.70p 0.60p 0.65p 840431
07/02/2025 0.68p 0.70p 0.61p 0.65p 7102978
06/02/2025 0.68p 0.70p 0.65p 0.68p 1721485
05/02/2025 0.70p 0.75p 0.65p 0.68p 6883915
04/02/2025 0.68p 0.70p 0.65p 0.68p 2112450
03/02/2025 0.70p 0.75p 0.65p 0.68p 1300993
31/01/2025 0.73p 0.75p 0.70p 0.73p 4284855
30/01/2025 0.80p 0.85p 0.70p 0.73p 532761
29/01/2025 0.83p 0.85p 0.75p 0.80p 260202
28/01/2025 0.88p 0.92p 0.80p 0.83p 1024922
27/01/2025 0.85p 0.95p 0.80p 0.88p 1762495
24/01/2025 0.88p 0.95p 0.80p 0.88p 2777445
23/01/2025 0.83p 0.95p 0.80p 0.90p 11598840
22/01/2025 0.78p 0.85p 0.75p 0.83p 10939561
21/01/2025 0.75p 0.80p 0.70p 0.75p 1018113
20/01/2025 0.75p 0.80p 0.70p 0.75p 1348058
17/01/2025 0.60p 0.80p 0.60p 0.75p 30326326
16/01/2025 0.50p 0.64p 0.45p 0.60p 7686911
15/01/2025 0.43p 0.55p 0.35p 0.50p 27278084
14/01/2025 0.43p 0.45p 0.40p 0.43p 119806
13/01/2025 0.43p 0.45p 0.40p 0.43p 585113
10/01/2025 0.43p 0.45p 0.40p 0.43p 296489
09/01/2025 0.43p 0.45p 0.40p 0.43p 6747067
08/01/2025 0.48p 0.50p 0.41p 0.43p 1856444
07/01/2025 0.48p 0.50p 0.42p 0.48p 1636773
06/01/2025 0.53p 0.55p 0.45p 0.48p 3725408
03/01/2025 0.53p 0.55p 0.50p 0.53p 514683
02/01/2025 0.53p 0.55p 0.50p 0.53p 706027
31/12/2024 0.53p 0.55p 0.50p 0.53p 68504
30/12/2024 0.53p 0.56p 0.50p 0.53p 2649774
27/12/2024 0.63p 0.65p 0.51p 0.53p 4570136
24/12/2024 0.63p 0.65p 0.60p 0.63p 54254
23/12/2024 0.63p 0.65p 0.59p 0.63p 8097087
20/12/2024 0.63p 0.65p 0.60p 0.63p 20382
19/12/2024 0.63p 0.65p 0.60p 0.63p 147464
18/12/2024 0.63p 0.65p 0.60p 0.63p 85637
17/12/2024 0.65p 0.68p 0.57p 0.63p 8565938
16/12/2024 0.60p 0.67p 0.55p 0.65p 1096064
13/12/2024 0.60p 0.64p 0.55p 0.60p 507331
12/12/2024 0.58p 0.60p 0.57p 0.60p 722647
11/12/2024 0.60p 0.64p 0.55p 0.58p 540474
10/12/2024 0.58p 0.64p 0.55p 0.60p 365411
09/12/2024 0.60p 0.64p 0.55p 0.58p 2194879
06/12/2024 0.58p 0.64p 0.55p 0.60p 247756
05/12/2024 0.60p 0.64p 0.55p 0.58p 348015
04/12/2024 0.58p 0.64p 0.55p 0.60p 4661773
03/12/2024 0.63p 0.65p 0.55p 0.61p 8755679
02/12/2024 0.63p 0.65p 0.60p 0.63p 338539
29/11/2024 0.63p 0.65p 0.60p 0.65p 1177779
28/11/2024 0.63p 0.64p 0.59p 0.63p 4399016
27/11/2024 0.63p 0.64p 0.60p 0.63p 1817647
26/11/2024 0.63p 0.65p 0.60p 0.63p 4489107
25/11/2024 0.63p 0.64p 0.60p 0.63p 206391
22/11/2024 0.63p 0.64p 0.60p 0.63p 4457828
21/11/2024 0.63p 0.64p 0.60p 0.63p 2422140
20/11/2024 0.63p 0.64p 0.62p 0.63p 912637
19/11/2024 0.63p 0.65p 0.60p 0.63p 4511449
18/11/2024 0.63p 0.64p 0.60p 0.63p 168571
15/11/2024 0.63p 0.65p 0.60p 0.63p 2673430
14/11/2024 0.63p 0.65p 0.61p 0.63p 733891
13/11/2024 0.65p 0.67p 0.62p 0.63p 327078
12/11/2024 0.68p 0.70p 0.61p 0.65p 14360191
11/11/2024 0.70p 0.72p 0.65p 0.68p 1677922
08/11/2024 0.73p 0.73p 0.65p 0.70p 8921234
07/11/2024 0.73p 0.73p 0.70p 0.73p 169396
06/11/2024 0.73p 0.75p 0.70p 0.73p 620395
05/11/2024 0.73p 0.73p 0.70p 0.73p 100000
04/11/2024 0.78p 0.80p 0.70p 0.73p 2548490
01/11/2024 0.78p 0.78p 0.75p 0.78p 336842
31/10/2024 0.78p 0.79p 0.76p 0.78p 753292
30/10/2024 0.78p 0.79p 0.75p 0.78p 1664715
29/10/2024 0.78p 0.80p 0.77p 0.78p 1199733
28/10/2024 0.83p 0.85p 0.75p 0.78p 3097892
25/10/2024 0.85p 0.85p 0.80p 0.83p 3525074
24/10/2024 0.85p 1.00p 0.79p 0.83p 1370434
23/10/2024 0.83p 0.85p 0.80p 0.83p 3893237
22/10/2024 0.83p 0.83p 0.80p 0.83p 779631
21/10/2024 0.83p 0.85p 0.80p 0.83p 2578857
18/10/2024 0.83p 0.83p 0.81p 0.83p 180000
17/10/2024 0.83p 0.84p 0.81p 0.83p 806932
16/10/2024 0.83p 0.84p 0.80p 0.83p 415379
15/10/2024 0.83p 0.85p 0.80p 0.83p 9326399
14/10/2024 0.90p 0.90p 0.80p 0.87p 7244775
11/10/2024 0.90p 0.90p 0.85p 0.90p 278823
10/10/2024 0.88p 0.90p 0.86p 0.90p 2019926
09/10/2024 0.88p 0.95p 0.85p 0.88p 6251288
08/10/2024 0.90p 0.95p 0.85p 0.88p 5751981
07/10/2024 0.93p 0.95p 0.85p 0.90p 10190545
04/10/2024 0.98p 1.00p 0.92p 0.93p 12188956
03/10/2024 0.93p 1.00p 0.91p 0.96p 15700150
02/10/2024 0.88p 0.95p 0.86p 0.93p 6807430
01/10/2024 0.93p 0.93p 0.88p 0.88p 3476709
30/09/2024 0.95p 0.98p 0.90p 0.93p 7963858
27/09/2024 0.95p 0.95p 0.90p 0.93p 277628
26/09/2024 0.93p 0.95p 0.90p 0.95p 835632
25/09/2024 0.93p 0.95p 0.90p 0.93p 1604840
24/09/2024 0.93p 0.95p 0.90p 0.93p 1334275
23/09/2024 0.95p 1.00p 0.93p 0.93p 1955515
20/09/2024 0.98p 1.02p 0.90p 0.95p 3386224
19/09/2024 1.03p 1.04p 0.95p 0.98p 1077412
18/09/2024 1.03p 1.04p 1.00p 1.00p 5661219
17/09/2024 0.98p 1.05p 0.95p 1.03p 1082467
16/09/2024 0.95p 0.98p 0.91p 0.98p 2231258
13/09/2024 0.88p 0.99p 0.88p 0.95p 3961684
12/09/2024 0.88p 0.90p 0.86p 0.88p 459249
11/09/2024 0.88p 0.88p 0.88p 0.88p 138158
10/09/2024 0.93p 0.93p 0.85p 0.88p 3807082
09/09/2024 0.93p 0.95p 0.93p 0.93p 421
06/09/2024 0.93p 0.95p 0.90p 0.93p 40754
05/09/2024 0.93p 0.95p 0.93p 0.93p 1521521
04/09/2024 0.93p 0.93p 0.90p 0.93p 171553
03/09/2024 0.90p 0.95p 0.88p 0.93p 1603126
02/09/2024 0.88p 0.95p 0.86p 0.90p 1379505
30/08/2024 0.93p 0.93p 0.85p 0.88p 1077294
29/08/2024 0.95p 0.95p 0.91p 0.93p 1066606
28/08/2024 0.93p 0.95p 0.90p 0.95p 4633493
27/08/2024 0.93p 0.95p 0.90p 0.93p 1164063
23/08/2024 0.95p 0.97p 0.90p 0.93p 2727756
22/08/2024 0.95p 0.97p 0.91p 0.95p 442023
21/08/2024 0.95p 0.97p 0.91p 0.95p 441308
20/08/2024 1.00p 1.00p 0.91p 0.95p 1500292
19/08/2024 1.00p 1.00p 0.96p 1.00p 1162828
16/08/2024 0.95p 1.05p 0.91p 1.00p 9240739
15/08/2024 0.90p 0.95p 0.87p 0.95p 4029581
14/08/2024 0.98p 0.98p 0.89p 0.90p 3283773
13/08/2024 1.10p 1.10p 0.97p 0.98p 2000366

*Close Price adjusted for both dividends and splits