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
23/01/2023 1.85p 1.90p 1.62p 1.80p 891286
20/01/2023 1.85p 1.90p 1.75p 1.85p 498799
19/01/2023 1.85p 1.85p 1.75p 1.85p 166641
18/01/2023 1.85p 1.85p 1.85p 1.85p 165706
17/01/2023 1.85p 1.89p 1.75p 1.85p 111666
16/01/2023 1.73p 1.89p 1.73p 1.85p 452010
13/01/2023 1.73p 1.75p 1.70p 1.73p 485518
12/01/2023 1.80p 1.90p 1.60p 1.73p 908014
11/01/2023 1.70p 1.90p 1.70p 1.80p 1663593
10/01/2023 1.80p 1.80p 1.56p 1.70p 2574376
09/01/2023 1.80p 1.83p 1.73p 1.80p 266049
06/01/2023 1.80p 1.83p 1.73p 1.80p 88304
05/01/2023 1.80p 1.84p 1.80p 1.80p 60000
04/01/2023 1.80p 1.81p 1.80p 1.80p 5000000
03/01/2023 1.80p 1.84p 1.70p 1.80p 2101091
30/12/2022 1.80p 2.00p 1.77p 1.80p 4514488
29/12/2022 1.80p 1.90p 1.71p 1.80p 4276184
28/12/2022 1.70p 1.84p 1.70p 1.80p 2071092
23/12/2022 1.70p 1.79p 1.70p 1.70p 6881
22/12/2022 1.70p 1.70p 1.67p 1.70p 0
21/12/2022 1.70p 1.79p 1.66p 1.70p 66131
20/12/2022 1.70p 1.79p 1.66p 1.70p 347000
19/12/2022 1.70p 1.79p 1.65p 1.70p 336813
16/12/2022 1.80p 1.80p 1.60p 1.70p 2405996
15/12/2022 1.85p 1.85p 1.66p 1.80p 1086267
14/12/2022 1.83p 1.88p 1.83p 1.85p 293100
13/12/2022 1.88p 1.88p 1.75p 1.78p 1824036
12/12/2022 1.80p 1.89p 1.73p 1.88p 539351
09/12/2022 2.00p 2.00p 1.63p 1.80p 6522490
08/12/2022 2.00p 2.05p 1.85p 2.00p 16661173
07/12/2022 2.00p 2.00p 1.90p 2.00p 198951
06/12/2022 2.00p 2.00p 1.85p 2.00p 895540
05/12/2022 2.00p 2.05p 1.90p 2.00p 5237367
02/12/2022 2.00p 2.00p 1.91p 2.00p 105228
01/12/2022 2.00p 2.05p 2.00p 2.00p 71013
30/11/2022 2.00p 2.05p 2.00p 2.00p 5081
29/11/2022 2.00p 2.05p 2.00p 2.00p 565754
28/11/2022 2.00p 2.06p 2.00p 2.00p 150000
25/11/2022 2.05p 2.09p 1.90p 2.00p 1512415
24/11/2022 2.05p 2.20p 2.00p 2.05p 3583990
23/11/2022 2.00p 2.15p 1.91p 2.05p 16478484
22/11/2022 1.95p 2.10p 1.90p 2.00p 1654625
21/11/2022 1.90p 1.90p 1.80p 1.85p 241999
18/11/2022 1.90p 2.00p 1.80p 1.90p 13937248
17/11/2022 1.90p 1.93p 1.90p 1.90p 0
16/11/2022 1.90p 1.93p 1.80p 1.90p 571485
15/11/2022 1.90p 2.00p 1.90p 1.90p 4300050
14/11/2022 1.90p 1.90p 1.80p 1.90p 4435514
11/11/2022 1.90p 2.00p 1.81p 1.90p 4061468
10/11/2022 1.90p 1.90p 1.81p 1.90p 806057
09/11/2022 1.90p 1.93p 1.80p 1.90p 541629
08/11/2022 1.95p 2.10p 1.72p 1.90p 2805197
07/11/2022 1.75p 2.20p 1.73p 1.98p 20343044
04/11/2022 1.60p 1.80p 1.60p 1.75p 3914604
03/11/2022 1.50p 1.70p 1.40p 1.60p 12721485
02/11/2022 1.33p 1.58p 1.33p 1.50p 1429838
01/11/2022 1.30p 1.39p 1.21p 1.33p 2964927
31/10/2022 1.30p 1.32p 1.10p 1.30p 616061
28/10/2022 1.25p 1.30p 1.20p 1.30p 608213
27/10/2022 1.20p 1.45p 1.10p 1.25p 3185232
26/10/2022 1.30p 1.30p 1.10p 1.20p 2314319
25/10/2022 1.30p 1.34p 1.16p 1.30p 414326
24/10/2022 1.30p 1.40p 1.20p 1.30p 30100000
21/10/2022 1.30p 1.40p 1.20p 1.30p 10181369
20/10/2022 1.30p 1.35p 1.21p 1.30p 779944
19/10/2022 1.25p 1.30p 1.22p 1.30p 430583
18/10/2022 1.50p 1.50p 1.20p 1.25p 2980379
17/10/2022 1.50p 1.54p 1.40p 1.50p 127665
14/10/2022 1.50p 1.60p 1.40p 1.50p 24148528
13/10/2022 1.50p 1.55p 1.50p 1.50p 50000
12/10/2022 1.55p 1.60p 1.40p 1.50p 1817469
11/10/2022 1.45p 1.60p 1.40p 1.55p 1107703
10/10/2022 1.45p 1.46p 1.40p 1.45p 672000
07/10/2022 1.55p 1.55p 1.40p 1.45p 561023
06/10/2022 1.55p 1.70p 1.40p 1.55p 770432
05/10/2022 1.50p 1.80p 1.43p 1.55p 8805318
04/10/2022 1.35p 1.70p 1.35p 1.50p 12225167
03/10/2022 1.25p 1.30p 1.12p 1.25p 419457
30/09/2022 1.45p 1.48p 1.20p 1.25p 7445921
29/09/2022 1.45p 1.59p 1.40p 1.45p 993225
28/09/2022 1.55p 1.55p 1.26p 1.45p 2194995
27/09/2022 1.65p 1.68p 1.55p 1.55p 178929
26/09/2022 1.90p 1.90p 1.50p 1.65p 3249889
23/09/2022 2.05p 2.10p 1.80p 1.90p 928959
22/09/2022 2.10p 2.10p 2.00p 2.05p 525000
21/09/2022 2.10p 2.10p 2.00p 2.10p 90000
20/09/2022 2.10p 2.14p 2.00p 2.10p 1349588
19/09/2022 2.18p 2.18p 2.01p 2.10p 286115
16/09/2022 2.18p 2.18p 2.01p 2.10p 286115
15/09/2022 2.18p 2.18p 2.10p 2.18p 200000
14/09/2022 2.18p 2.20p 2.10p 2.18p 800937
13/09/2022 2.35p 2.35p 2.10p 2.18p 241931
12/09/2022 2.15p 2.35p 2.10p 2.35p 754314
09/09/2022 2.35p 2.35p 2.15p 2.15p 387659
08/09/2022 2.15p 2.18p 2.10p 2.15p 493990
07/09/2022 2.15p 2.19p 2.11p 2.15p 269940
06/09/2022 2.15p 2.60p 2.11p 2.15p 1840098
05/09/2022 2.35p 2.40p 2.00p 2.15p 2180067
02/09/2022 2.30p 2.30p 2.21p 2.30p 341352
01/09/2022 2.50p 2.50p 2.20p 2.30p 641001
31/08/2022 2.70p 2.70p 2.30p 2.50p 632510
30/08/2022 2.70p 2.75p 2.50p 2.70p 505328
29/08/2022 2.38p 2.85p 2.25p 2.70p 6212500
26/08/2022 2.38p 2.85p 2.25p 2.70p 5212500
25/08/2022 2.38p 2.40p 2.25p 2.38p 603833
24/08/2022 2.10p 2.40p 2.10p 2.25p 4770899
23/08/2022 2.15p 2.15p 2.00p 2.10p 337421
22/08/2022 2.15p 2.17p 2.06p 2.06p 445605
19/08/2022 2.15p 2.17p 2.10p 2.15p 114197
18/08/2022 2.15p 2.17p 2.10p 2.15p 257275
17/08/2022 2.20p 2.20p 2.00p 2.15p 215656
16/08/2022 2.20p 2.20p 2.20p 2.20p 14728
15/08/2022 2.00p 2.30p 1.99p 2.20p 3819709
12/08/2022 2.00p 2.02p 1.90p 2.00p 1548555
11/08/2022 2.00p 2.00p 2.00p 2.00p 0
10/08/2022 2.00p 2.00p 1.90p 2.00p 63053
09/08/2022 2.05p 2.05p 1.90p 2.00p 1030780
08/08/2022 2.05p 2.05p 2.05p 2.05p 0
05/08/2022 2.05p 2.20p 1.90p 2.05p 72647
04/08/2022 2.05p 2.05p 2.05p 2.05p 0
03/08/2022 2.05p 2.05p 1.90p 2.05p 756050
02/08/2022 2.05p 2.07p 1.87p 2.05p 124416
01/08/2022 2.05p 2.05p 2.05p 2.05p 0
29/07/2022 2.05p 2.07p 1.91p 2.05p 145000
28/07/2022 2.05p 2.05p 1.90p 2.05p 11000000
27/07/2022 2.05p 2.07p 1.90p 2.05p 472262
26/07/2022 2.05p 2.08p 2.05p 2.05p 95906
25/07/2022 2.05p 2.20p 2.05p 2.05p 2500000
22/07/2022 2.05p 2.05p 1.95p 2.05p 240000
21/07/2022 2.05p 2.05p 1.92p 2.05p 52497
20/07/2022 1.80p 2.05p 1.70p 2.05p 1849625
19/07/2022 1.90p 1.90p 1.80p 1.80p 729286
18/07/2022 1.90p 1.90p 1.80p 1.90p 374339
15/07/2022 1.90p 1.90p 1.80p 1.90p 154000
14/07/2022 1.90p 1.92p 1.80p 1.90p 2125000
13/07/2022 1.90p 1.90p 1.80p 1.90p 27778
12/07/2022 1.90p 1.90p 1.90p 1.90p 105263
11/07/2022 1.90p 1.90p 1.80p 1.90p 82661
08/07/2022 1.90p 1.97p 1.90p 1.90p 105272
07/07/2022 1.90p 1.98p 1.86p 1.90p 212888
06/07/2022 1.85p 1.98p 1.85p 1.90p 179067
05/07/2022 2.10p 2.10p 1.70p 1.85p 598171
04/07/2022 2.15p 2.15p 2.00p 2.10p 275400
01/07/2022 2.10p 2.15p 2.00p 2.15p 500918
30/06/2022 2.35p 2.45p 2.00p 2.10p 7036001
29/06/2022 2.35p 2.35p 2.23p 2.35p 100000
28/06/2022 2.35p 2.35p 2.30p 2.35p 100000
27/06/2022 2.40p 2.55p 2.31p 2.35p 6247816
24/06/2022 2.53p 2.53p 2.32p 2.40p 2382130
23/06/2022 2.45p 2.50p 2.39p 2.39p 4495590
22/06/2022 2.45p 2.50p 2.40p 2.45p 870578
21/06/2022 2.50p 2.50p 2.40p 2.45p 590836
20/06/2022 2.50p 2.50p 2.26p 2.50p 227927
17/06/2022 2.50p 2.50p 2.45p 2.50p 111632
16/06/2022 2.50p 2.50p 2.35p 2.50p 1568202
15/06/2022 2.43p 2.65p 2.40p 2.50p 19780692
14/06/2022 2.43p 2.50p 2.31p 2.43p 34852
13/06/2022 2.60p 2.60p 2.20p 2.43p 3615968
10/06/2022 2.60p 2.60p 2.51p 2.60p 1219478
09/06/2022 2.60p 2.63p 2.52p 2.60p 725297
08/06/2022 2.75p 2.76p 2.51p 2.60p 3201776
07/06/2022 2.70p 2.85p 2.60p 2.70p 2064865
06/06/2022 2.63p 2.80p 2.25p 2.70p 23175852
03/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
02/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
01/06/2022 2.55p 2.80p 2.42p 2.63p 3912832
31/05/2022 2.55p 2.62p 2.42p 2.55p 108383
30/05/2022 2.50p 2.65p 2.40p 2.55p 953940
27/05/2022 2.15p 2.59p 2.11p 2.46p 6850967
26/05/2022 2.05p 2.20p 1.93p 2.15p 971172
25/05/2022 2.05p 2.15p 2.05p 2.05p 111107
24/05/2022 2.10p 2.10p 1.81p 2.05p 889293
23/05/2022 2.10p 2.18p 2.01p 2.10p 204324
20/05/2022 2.10p 2.10p 2.10p 2.10p 100000
19/05/2022 2.20p 2.20p 2.00p 2.10p 400400
18/05/2022 2.20p 2.20p 2.20p 2.20p 0
17/05/2022 2.15p 2.20p 2.10p 2.20p 271369
16/05/2022 2.15p 2.20p 2.10p 2.20p 559458
13/05/2022 2.15p 2.20p 2.10p 2.15p 3133944
12/05/2022 2.20p 2.20p 2.11p 2.15p 129383
11/05/2022 2.25p 2.33p 2.02p 2.20p 5919091
10/05/2022 2.15p 2.40p 2.15p 2.25p 1275971
09/05/2022 2.10p 2.40p 1.95p 2.20p 5168404
06/05/2022 2.10p 2.10p 1.90p 2.10p 551595
05/05/2022 2.10p 2.10p 1.93p 2.10p 198018
04/05/2022 1.95p 2.30p 1.93p 2.10p 250019
03/05/2022 1.95p 2.03p 1.95p 1.95p 19236
02/05/2022 1.90p 1.95p 1.90p 1.95p 28929
29/04/2022 1.90p 1.95p 1.90p 1.95p 28929
28/04/2022 1.90p 1.95p 1.90p 1.95p 183000
27/04/2022 1.90p 1.95p 1.83p 1.90p 91794
26/04/2022 1.90p 2.10p 1.80p 1.90p 7304438
25/04/2022 1.85p 1.90p 1.70p 1.85p 89838
22/04/2022 1.90p 1.94p 1.72p 1.85p 1151555
21/04/2022 2.05p 2.05p 1.70p 1.90p 560600
20/04/2022 2.05p 2.05p 1.92p 2.05p 903071
19/04/2022 2.10p 2.14p 2.00p 2.05p 2776767
18/04/2022 2.10p 2.15p 2.00p 2.10p 1312375
15/04/2022 2.10p 2.15p 2.00p 2.10p 1312375
14/04/2022 2.10p 2.15p 2.00p 2.10p 1312375

*Close Price adjusted for both dividends and splits