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
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
12/08/2024 1.10p 1.10p 1.06p 1.10p 142406
09/08/2024 1.10p 1.15p 1.01p 1.10p 3750000
08/08/2024 1.10p 1.11p 1.06p 1.10p 412006
07/08/2024 1.05p 1.12p 1.00p 1.10p 3613228
06/08/2024 0.98p 1.10p 0.90p 1.05p 12651367
05/08/2024 1.08p 1.11p 0.83p 0.98p 17398740
02/08/2024 1.08p 1.10p 1.07p 1.08p 1132550
01/08/2024 1.08p 1.10p 1.07p 1.08p 741181
31/07/2024 1.18p 1.20p 0.98p 1.08p 13171841
30/07/2024 1.30p 1.35p 1.15p 1.20p 6537903
29/07/2024 1.35p 1.40p 1.25p 1.30p 3360980
26/07/2024 1.35p 1.37p 1.31p 1.35p 999210
25/07/2024 1.30p 1.40p 1.30p 1.35p 2905398
24/07/2024 1.35p 1.35p 1.25p 1.30p 1380590
23/07/2024 1.40p 1.50p 1.26p 1.35p 2159705
22/07/2024 1.45p 1.45p 1.32p 1.40p 3834881
19/07/2024 1.45p 1.50p 1.40p 1.45p 1104462
18/07/2024 1.65p 1.68p 1.32p 1.45p 9470771
17/07/2024 1.60p 1.60p 1.50p 1.55p 2724243
16/07/2024 1.60p 1.70p 1.50p 1.60p 3149516
15/07/2024 1.33p 1.64p 1.30p 1.60p 7830454
12/07/2024 1.55p 1.55p 1.22p 1.27p 13755440
11/07/2024 1.65p 1.65p 1.50p 1.55p 2634727
10/07/2024 1.63p 1.65p 1.60p 1.65p 1308693
09/07/2024 1.65p 1.67p 1.60p 1.63p 1210534
08/07/2024 1.65p 1.70p 1.60p 1.65p 1806441
05/07/2024 1.63p 1.70p 1.60p 1.65p 10029634
04/07/2024 1.65p 1.73p 1.61p 1.63p 685698
03/07/2024 1.65p 1.72p 1.60p 1.65p 726913
02/07/2024 1.78p 1.85p 1.55p 1.65p 9856460
01/07/2024 1.80p 1.81p 1.75p 1.80p 1292554
28/06/2024 1.80p 1.89p 1.76p 1.80p 876794
27/06/2024 1.80p 1.85p 1.75p 1.80p 9754332
26/06/2024 1.78p 1.83p 1.71p 1.80p 6594056
25/06/2024 1.85p 1.90p 1.75p 1.78p 2452831
24/06/2024 1.80p 1.95p 1.75p 1.85p 9956801
21/06/2024 1.70p 1.85p 1.65p 1.80p 8834026
20/06/2024 1.70p 1.75p 1.65p 1.70p 952883
19/06/2024 1.73p 1.73p 1.65p 1.70p 596647
18/06/2024 1.70p 1.80p 1.65p 1.80p 1184158
17/06/2024 1.65p 1.74p 1.61p 1.70p 5162538
14/06/2024 1.70p 1.70p 1.56p 1.65p 4077156
13/06/2024 1.55p 1.73p 1.55p 1.65p 10506049
12/06/2024 1.48p 1.60p 1.48p 1.50p 13219397
11/06/2024 1.35p 1.45p 1.30p 1.45p 5823103
10/06/2024 1.35p 1.38p 1.25p 1.35p 5013478
07/06/2024 1.40p 1.45p 1.30p 1.35p 6755007
06/06/2024 1.43p 1.45p 1.35p 1.40p 1400569
05/06/2024 1.35p 1.50p 1.30p 1.43p 6147490
04/06/2024 1.50p 1.50p 1.26p 1.32p 6207917
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

*Close Price adjusted for both dividends and splits