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
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
13/04/2022 2.15p 2.30p 2.00p 2.10p 4230236
12/04/2022 1.95p 2.70p 1.95p 2.15p 24510324
11/04/2022 2.00p 2.04p 1.82p 1.95p 174741
08/04/2022 1.78p 2.05p 1.70p 2.00p 1896968
07/04/2022 1.78p 1.84p 1.68p 1.78p 484495
06/04/2022 1.78p 1.87p 1.67p 1.78p 576701
05/04/2022 1.80p 1.80p 1.72p 1.78p 1450000
04/04/2022 1.80p 1.80p 1.72p 1.80p 2441
01/04/2022 1.75p 1.80p 1.70p 1.80p 837216
31/03/2022 1.80p 1.88p 1.71p 1.75p 602696
30/03/2022 1.90p 1.90p 1.77p 1.80p 435612
29/03/2022 1.90p 1.90p 1.77p 1.90p 101277
28/03/2022 1.90p 2.04p 1.84p 1.90p 120022
25/03/2022 1.95p 1.95p 1.84p 1.90p 480082
24/03/2022 1.95p 1.95p 1.95p 1.95p 0
23/03/2022 1.95p 2.00p 1.84p 1.95p 295207
22/03/2022 1.95p 2.10p 1.95p 1.95p 32203
21/03/2022 1.95p 2.03p 1.82p 1.95p 160080
18/03/2022 1.95p 2.03p 1.82p 1.95p 263259
17/03/2022 1.95p 2.04p 1.82p 1.95p 2187865
16/03/2022 1.80p 1.95p 1.80p 1.95p 699882
15/03/2022 1.80p 1.80p 1.70p 1.80p 64706
14/03/2022 1.85p 1.89p 1.70p 1.80p 513724
11/03/2022 1.85p 1.89p 1.81p 1.85p 173661
10/03/2022 1.85p 1.85p 1.84p 1.85p 196672
09/03/2022 2.05p 2.05p 1.83p 1.85p 1277396
08/03/2022 2.05p 2.05p 1.90p 2.05p 496824
07/03/2022 2.05p 2.05p 1.90p 2.05p 30000
04/03/2022 2.05p 2.05p 1.90p 2.05p 421117
03/03/2022 1.95p 2.20p 1.86p 2.05p 359899
02/03/2022 1.95p 2.05p 1.86p 1.95p 213406
01/03/2022 2.15p 2.15p 1.90p 1.95p 915223
28/02/2022 2.15p 2.28p 2.06p 2.15p 548481
25/02/2022 1.95p 2.26p 1.95p 2.15p 995694
24/02/2022 2.00p 2.14p 1.90p 1.95p 1525094
23/02/2022 2.15p 2.30p 1.80p 2.00p 877302
22/02/2022 2.15p 2.30p 2.08p 2.15p 75861
21/02/2022 2.05p 2.29p 2.03p 2.15p 1345298
18/02/2022 1.95p 2.10p 1.84p 2.05p 490969
17/02/2022 2.15p 2.22p 1.80p 1.95p 1119045
16/02/2022 2.00p 2.18p 2.00p 2.15p 367955
15/02/2022 1.60p 2.30p 1.56p 2.00p 2459933
14/02/2022 1.70p 1.77p 1.40p 1.60p 833151
11/02/2022 1.75p 1.75p 1.70p 1.70p 129537
10/02/2022 1.75p 1.75p 1.70p 1.75p 100000
09/02/2022 1.75p 1.80p 1.70p 1.75p 535419
08/02/2022 2.00p 2.00p 1.75p 1.75p 442111
07/02/2022 2.00p 2.00p 1.80p 2.00p 1609545
04/02/2022 1.98p 2.00p 1.83p 2.00p 63209
03/02/2022 2.00p 2.00p 1.98p 2.00p 12249
02/02/2022 2.00p 2.03p 1.80p 2.00p 495334
01/02/2022 1.75p 2.00p 1.75p 2.00p 2059839
31/01/2022 1.80p 1.85p 1.70p 1.75p 386452
28/01/2022 1.80p 1.80p 1.72p 1.80p 33649
27/01/2022 1.80p 1.85p 1.72p 1.80p 550194
26/01/2022 1.80p 1.85p 1.71p 1.80p 1206693
25/01/2022 1.85p 1.89p 1.75p 1.80p 623788
24/01/2022 1.85p 1.85p 1.85p 1.85p 0
21/01/2022 1.90p 1.90p 1.82p 1.85p 740477
20/01/2022 2.00p 2.00p 1.80p 1.90p 432793
19/01/2022 2.00p 2.03p 1.92p 2.00p 465532
18/01/2022 2.10p 2.10p 1.91p 2.00p 778240
17/01/2022 2.25p 2.25p 2.00p 2.10p 658655
14/01/2022 2.28p 2.30p 2.11p 2.25p 160965
13/01/2022 2.38p 2.40p 2.15p 2.28p 199349
12/01/2022 2.38p 2.40p 2.38p 2.38p 41710
10/01/2022 2.35p 2.42p 2.34p 2.38p 61846
07/01/2022 2.60p 2.60p 2.22p 2.40p 1611768
06/01/2022 2.60p 2.65p 2.43p 2.60p 170205
05/01/2022 2.75p 2.80p 2.40p 2.60p 243579
04/01/2022 2.75p 2.80p 2.65p 2.75p 363521
03/01/2022 2.75p 2.86p 2.63p 2.75p 327959
31/12/2021 2.75p 2.86p 2.63p 2.75p 327959
30/12/2021 2.75p 2.90p 2.61p 2.75p 1726381
29/12/2021 2.70p 2.80p 2.40p 2.75p 1293030
28/12/2021 2.70p 2.79p 2.53p 2.70p 699497
27/12/2021 2.70p 2.79p 2.53p 2.70p 699497
24/12/2021 2.70p 2.79p 2.53p 2.70p 699497
23/12/2021 2.70p 2.84p 2.53p 2.70p 703583
22/12/2021 2.60p 2.84p 2.50p 2.70p 4825620
21/12/2021 2.95p 3.09p 2.51p 2.60p 2140956
20/12/2021 3.00p 3.30p 2.70p 2.95p 6299351
17/12/2021 1.93p 3.30p 1.93p 3.10p 10402010
16/12/2021 1.65p 2.00p 1.60p 1.93p 1126164
15/12/2021 1.70p 1.70p 1.63p 1.65p 631163
14/12/2021 1.70p 1.75p 1.60p 1.70p 671250
13/12/2021 1.70p 1.80p 1.63p 1.70p 412447
10/12/2021 2.00p 2.00p 1.70p 1.70p 1904806
09/12/2021 2.00p 2.15p 1.99p 2.15p 108881
08/12/2021 2.10p 2.10p 1.96p 2.10p 313464
07/12/2021 2.10p 2.10p 1.95p 2.10p 239777
06/12/2021 2.10p 2.10p 2.10p 2.10p 0
03/12/2021 2.10p 2.10p 2.08p 2.10p 91987
02/12/2021 2.10p 2.10p 1.95p 2.10p 238646
01/12/2021 2.10p 2.10p 1.97p 2.10p 547879
30/11/2021 2.10p 2.16p 2.01p 2.10p 65501
29/11/2021 2.30p 2.30p 1.91p 2.10p 1958914
26/11/2021 2.30p 2.30p 2.21p 2.30p 202135
25/11/2021 2.30p 2.40p 2.26p 2.30p 540000
24/11/2021 2.25p 2.30p 2.25p 2.30p 53323
23/11/2021 2.35p 2.38p 2.20p 2.25p 292093
22/11/2021 2.45p 2.45p 2.30p 2.35p 232831
19/11/2021 2.45p 2.45p 2.40p 2.45p 130810
18/11/2021 2.40p 2.45p 2.40p 2.45p 534107
17/11/2021 2.35p 2.45p 2.31p 2.40p 204166
16/11/2021 2.35p 2.40p 2.34p 2.35p 2095000
15/11/2021 2.45p 2.47p 2.20p 2.35p 2704639
12/11/2021 2.45p 2.45p 2.45p 2.45p 0
11/11/2021 2.50p 2.50p 2.40p 2.45p 527084
10/11/2021 2.50p 2.55p 2.41p 2.50p 410569
09/11/2021 2.65p 2.65p 2.40p 2.50p 259778
08/11/2021 2.65p 2.66p 2.60p 2.65p 167247
05/11/2021 2.65p 2.66p 2.61p 2.65p 292415
04/11/2021 2.70p 2.70p 2.64p 2.65p 448735
03/11/2021 2.50p 2.70p 2.45p 2.70p 3080398
02/11/2021 2.50p 2.59p 2.45p 2.50p 239180
01/11/2021 2.55p 2.64p 2.40p 2.50p 2862870
29/10/2021 2.75p 2.84p 2.44p 2.55p 1357941
28/10/2021 2.55p 2.80p 2.55p 2.75p 1088525
27/10/2021 2.70p 2.70p 2.50p 2.55p 590628
26/10/2021 2.75p 2.75p 2.45p 2.70p 1899441
25/10/2021 2.80p 2.87p 2.70p 2.87p 700017
22/10/2021 2.90p 2.98p 2.71p 2.80p 902045
21/10/2021 2.90p 2.98p 2.90p 2.90p 16355
20/10/2021 2.90p 2.94p 2.82p 2.90p 377223
19/10/2021 2.90p 2.94p 2.90p 2.90p 9000
18/10/2021 2.90p 2.90p 2.81p 2.90p 22351
15/10/2021 2.90p 2.95p 2.86p 2.90p 77425
14/10/2021 2.85p 2.95p 2.85p 2.90p 353461
13/10/2021 2.85p 2.90p 2.80p 2.80p 697971
12/10/2021 3.00p 3.00p 2.75p 2.85p 1461863
11/10/2021 3.00p 3.05p 2.91p 3.00p 127890
08/10/2021 3.10p 3.10p 2.85p 3.00p 1394443
07/10/2021 3.10p 3.14p 3.02p 3.10p 349901
06/10/2021 3.30p 3.34p 3.00p 3.10p 507686
05/10/2021 3.30p 3.35p 3.21p 3.30p 299688
04/10/2021 3.30p 3.30p 3.22p 3.30p 81810
01/10/2021 3.40p 3.44p 3.22p 3.30p 448534
30/09/2021 3.40p 3.44p 3.30p 3.40p 340921
29/09/2021 3.25p 3.44p 3.25p 3.40p 285044
28/09/2021 3.25p 3.30p 3.20p 3.25p 284635
27/09/2021 3.20p 3.30p 3.12p 3.25p 234804
24/09/2021 3.20p 3.20p 3.11p 3.20p 364768
23/09/2021 3.20p 3.28p 3.11p 3.20p 132736
22/09/2021 3.15p 3.20p 3.11p 3.20p 391488
21/09/2021 3.15p 3.20p 3.10p 3.15p 640101
20/09/2021 3.30p 3.30p 3.03p 3.15p 1605443
17/09/2021 3.30p 3.40p 3.22p 3.30p 17339
16/09/2021 3.35p 3.44p 3.23p 3.30p 95628
15/09/2021 3.25p 3.50p 3.15p 3.35p 2821014
14/09/2021 3.25p 3.40p 3.18p 3.25p 295318
13/09/2021 3.10p 3.40p 3.10p 3.25p 880513
10/09/2021 3.10p 3.20p 3.03p 3.10p 983476
09/09/2021 3.30p 3.30p 3.00p 3.10p 2150634
08/09/2021 3.30p 3.30p 3.20p 3.30p 47527
07/09/2021 3.30p 3.30p 3.20p 3.30p 95091
06/09/2021 3.40p 3.40p 3.20p 3.30p 810301
03/09/2021 3.40p 3.45p 3.30p 3.40p 655922
02/09/2021 3.45p 3.48p 3.20p 3.40p 252096
01/09/2021 3.45p 3.45p 3.40p 3.45p 42248
31/08/2021 3.60p 3.60p 3.34p 3.45p 702015
30/08/2021 3.60p 3.64p 3.60p 3.60p 27472
27/08/2021 3.60p 3.64p 3.60p 3.60p 27472
26/08/2021 3.60p 3.60p 3.51p 3.60p 207521
25/08/2021 3.60p 3.65p 3.60p 3.60p 10000
24/08/2021 3.55p 3.60p 3.51p 3.60p 221974
23/08/2021 3.60p 3.60p 3.50p 3.55p 358773
20/08/2021 3.65p 3.67p 3.53p 3.60p 103004
19/08/2021 3.65p 3.65p 3.60p 3.65p 47000
18/08/2021 3.85p 3.85p 3.50p 3.65p 2118712
17/08/2021 3.85p 3.85p 3.72p 3.85p 207961
16/08/2021 4.00p 4.00p 3.70p 3.85p 438927
13/08/2021 4.05p 4.07p 3.91p 4.00p 692800
12/08/2021 3.80p 4.19p 3.80p 4.05p 1843629
11/08/2021 3.65p 3.90p 3.55p 3.80p 1292741
10/08/2021 3.45p 3.80p 3.40p 3.48p 1493897
09/08/2021 3.40p 3.50p 3.20p 3.45p 1300036
06/08/2021 3.45p 3.57p 3.35p 3.40p 493992
05/08/2021 3.50p 3.58p 3.31p 3.45p 282269
04/08/2021 3.50p 3.59p 3.41p 3.50p 102474
03/08/2021 3.60p 3.60p 3.40p 3.50p 25393
02/08/2021 3.60p 3.69p 3.51p 3.60p 225757
30/07/2021 3.50p 3.70p 3.40p 3.60p 608700
29/07/2021 3.50p 3.50p 3.41p 3.50p 50677
28/07/2021 3.55p 3.55p 3.42p 3.50p 569607
27/07/2021 3.55p 3.55p 3.40p 3.55p 671070
26/07/2021 3.65p 3.78p 3.42p 3.55p 981845
23/07/2021 3.35p 3.79p 3.26p 3.65p 1916566
22/07/2021 3.35p 3.35p 3.22p 3.35p 704364
21/07/2021 3.35p 3.35p 3.20p 3.35p 91250
20/07/2021 3.30p 3.50p 3.11p 3.35p 1223426
19/07/2021 3.65p 3.69p 3.13p 3.30p 897299
16/07/2021 3.60p 3.62p 3.50p 3.60p 104992
15/07/2021 3.65p 3.65p 3.50p 3.60p 266455
14/07/2021 3.65p 3.66p 3.52p 3.65p 475370
13/07/2021 3.65p 3.68p 3.55p 3.65p 204937
12/07/2021 3.90p 3.90p 3.50p 3.65p 3655592

*Close Price adjusted for both dividends and splits