Bluejay Mining (JAY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluejay Mining

Date Open High Low Close* Volume
20/10/2016 7.00p 7.08p 6.93p 7.00p 462538
19/10/2016 7.12p 7.12p 6.80p 6.98p 452421
18/10/2016 7.00p 7.00p 6.86p 6.88p 145000
17/10/2016 7.23p 7.23p 7.05p 7.10p 317797
14/10/2016 6.50p 7.16p 6.50p 6.88p 1444532
13/10/2016 6.55p 6.89p 6.50p 6.75p 334163
12/10/2016 7.25p 7.30p 6.60p 6.80p 589068
11/10/2016 6.90p 7.10p 6.60p 6.63p 507857
10/10/2016 7.40p 7.40p 7.08p 7.25p 13407292
07/10/2016 7.20p 7.35p 7.20p 7.30p 1547315
06/10/2016 7.00p 7.36p 7.00p 7.20p 624086
05/10/2016 6.90p 7.43p 6.50p 7.13p 1889655
04/10/2016 7.50p 7.63p 7.08p 7.40p 1405193
03/10/2016 6.75p 7.25p 6.05p 7.00p 488146
30/09/2016 6.00p 6.43p 6.00p 6.20p 296439
29/09/2016 6.25p 6.54p 6.25p 6.50p 559240
28/09/2016 6.49p 6.49p 6.15p 6.38p 189318
27/09/2016 6.40p 6.70p 6.38p 6.38p 343121
26/09/2016 6.09p 6.38p 6.09p 6.28p 62221
23/09/2016 6.25p 6.45p 6.05p 6.25p 438787
22/09/2016 6.35p 6.70p 6.18p 6.58p 241715
21/09/2016 6.45p 6.71p 6.40p 6.65p 337018
20/09/2016 6.50p 6.65p 6.35p 6.50p 230000
19/09/2016 6.50p 6.81p 6.40p 6.65p 975778
16/09/2016 6.50p 6.83p 6.37p 6.65p 407605
15/09/2016 6.80p 6.95p 6.53p 6.73p 891968
14/09/2016 6.65p 6.69p 6.43p 6.58p 486546
13/09/2016 6.65p 6.78p 6.45p 6.58p 1109728
12/09/2016 6.00p 6.83p 6.00p 6.35p 2101313
09/09/2016 6.05p 6.31p 5.64p 6.20p 731215
08/09/2016 6.00p 6.40p 5.80p 5.90p 943801
07/09/2016 5.75p 5.90p 5.67p 5.90p 693394
06/09/2016 5.60p 5.95p 5.40p 5.60p 1509927
05/09/2016 5.90p 6.35p 5.54p 5.83p 1922096
02/09/2016 5.05p 5.54p 5.05p 5.35p 125715
01/09/2016 5.25p 5.36p 5.01p 5.13p 289689
31/08/2016 5.35p 5.45p 5.35p 5.38p 514414
30/08/2016 5.40p 5.77p 5.40p 5.43p 252606
26/08/2016 5.70p 5.78p 5.40p 5.50p 585995
25/08/2016 5.50p 5.70p 5.40p 5.65p 126871
24/08/2016 5.78p 5.80p 5.57p 5.70p 106097
23/08/2016 5.60p 5.70p 5.04p 5.35p 125731
22/08/2016 5.25p 5.33p 5.18p 5.18p 136683
19/08/2016 5.53p 5.53p 5.53p 5.53p 17975
18/08/2016 5.55p 5.55p 5.37p 5.53p 323545
17/08/2016 5.37p 5.55p 5.37p 5.53p 254265
16/08/2016 5.45p 5.45p 5.35p 5.43p 399963
15/08/2016 5.50p 5.65p 5.40p 5.40p 2040094
12/08/2016 5.25p 5.60p 5.05p 5.33p 1820428
11/08/2016 5.00p 5.05p 4.95p 5.05p 560000
10/08/2016 5.00p 5.00p 4.85p 4.93p 233551
09/08/2016 4.83p 4.93p 4.83p 4.93p 100000
08/08/2016 4.85p 4.88p 4.85p 4.88p 29735
05/08/2016 4.85p 5.13p 4.85p 5.13p 107531
04/08/2016 4.85p 5.10p 4.75p 4.93p 960004
03/08/2016 5.20p 5.30p 5.01p 5.18p 601352
02/08/2016 5.31p 5.13p 4.95p 5.13p 0
01/08/2016 5.31p 5.31p 4.85p 4.95p 440822
29/07/2016 4.75p 5.18p 4.75p 5.18p 13744
28/07/2016 4.90p 4.90p 4.88p 4.88p 176592
27/07/2016 4.90p 4.95p 4.90p 4.95p 40000
26/07/2016 4.80p 4.95p 4.80p 4.95p 200000
25/07/2016 4.75p 5.02p 4.75p 4.95p 655111
22/07/2016 4.98p 5.15p 4.85p 5.15p 144500
21/07/2016 4.90p 5.23p 4.90p 5.20p 200593
20/07/2016 4.90p 5.20p 4.80p 5.20p 952000
19/07/2016 4.96p 5.23p 4.96p 5.23p 696553
18/07/2016 4.96p 5.35p 4.90p 5.20p 540008
15/07/2016 5.00p 5.40p 5.00p 5.20p 72590
14/07/2016 5.00p 5.40p 5.00p 5.05p 391000
13/07/2016 5.60p 5.73p 5.00p 5.18p 2186863
12/07/2016 4.99p 5.19p 4.99p 5.13p 41681
11/07/2016 5.16p 5.18p 5.08p 5.08p 67879
08/07/2016 5.05p 5.20p 4.90p 5.00p 325047
07/07/2016 5.10p 5.19p 5.00p 5.13p 478573
06/07/2016 5.25p 5.56p 4.83p 4.83p 579153
05/07/2016 4.90p 5.50p 4.85p 5.25p 1215887
04/07/2016 4.80p 4.90p 4.60p 4.70p 429370
01/07/2016 4.55p 4.70p 4.55p 4.70p 95000
30/06/2016 4.50p 4.60p 4.18p 4.50p 917251
29/06/2016 4.40p 4.40p 4.05p 4.20p 869954
28/06/2016 4.08p 4.30p 4.08p 4.30p 56993
27/06/2016 4.00p 4.43p 4.25p 4.43p 0
24/06/2016 4.00p 4.50p 4.00p 4.25p 475055
23/06/2016 4.56p 4.80p 4.56p 4.80p 50609
22/06/2016 4.98p 5.00p 4.72p 4.85p 183939
21/06/2016 4.70p 5.00p 4.43p 4.85p 1380970
20/06/2016 4.58p 4.61p 4.50p 4.55p 305709
17/06/2016 4.40p 4.60p 4.40p 4.55p 437750
16/06/2016 4.70p 4.70p 4.30p 4.50p 1493656
15/06/2016 4.62p 4.90p 4.62p 4.90p 278115
14/06/2016 5.10p 5.20p 4.85p 4.85p 832570
13/06/2016 5.27p 5.30p 5.25p 5.30p 104599
10/06/2016 5.36p 5.48p 5.36p 5.48p 10000
09/06/2016 5.40p 5.49p 5.36p 5.38p 331979
08/06/2016 5.70p 6.00p 5.45p 5.58p 1548758
07/06/2016 5.75p 5.85p 5.55p 5.60p 4339261
06/06/2016 5.77p 5.90p 5.65p 5.65p 399579
03/06/2016 5.90p 6.00p 5.57p 5.70p 1190123
02/06/2016 5.85p 5.85p 5.56p 5.60p 566755
01/06/2016 5.25p 5.80p 5.21p 5.65p 2065640
31/05/2016 5.20p 5.38p 5.20p 5.38p 606911
27/05/2016 5.00p 5.04p 4.95p 5.03p 1328566
26/05/2016 5.00p 5.15p 4.98p 4.98p 184476
25/05/2016 5.00p 5.12p 4.99p 5.10p 2597210
24/05/2016 5.00p 5.15p 4.85p 5.03p 271323
23/05/2016 5.10p 5.10p 4.90p 5.10p 1263112
20/05/2016 5.20p 5.35p 4.86p 5.05p 1560357
19/05/2016 5.58p 5.58p 5.26p 5.45p 411727
18/05/2016 5.70p 5.78p 5.40p 5.50p 1813697
17/05/2016 5.42p 5.73p 5.39p 5.58p 2424864
16/05/2016 5.25p 5.45p 5.24p 5.25p 1922439
13/05/2016 4.95p 5.20p 4.82p 5.13p 2165388
12/05/2016 5.00p 5.00p 4.62p 4.85p 1778499
11/05/2016 4.70p 5.00p 4.68p 4.78p 2007905
10/05/2016 4.80p 4.95p 4.65p 4.70p 1528677
09/05/2016 4.70p 4.84p 4.45p 4.60p 2751966
06/05/2016 4.80p 4.90p 4.70p 4.90p 1793284
05/05/2016 4.50p 4.84p 4.50p 4.65p 1833647
04/05/2016 4.48p 4.54p 4.44p 4.45p 1210494
03/05/2016 4.60p 4.70p 4.45p 4.50p 3336389
29/04/2016 4.15p 4.78p 4.11p 4.77p 2518459
28/04/2016 3.83p 4.35p 3.83p 4.15p 1640938
27/04/2016 3.80p 3.93p 3.70p 3.85p 3259981
26/04/2016 3.75p 3.90p 3.65p 3.80p 1136135
25/04/2016 3.75p 3.90p 3.62p 3.75p 283953
22/04/2016 3.75p 3.88p 3.75p 3.75p 414271
21/04/2016 3.70p 3.75p 3.50p 3.75p 1580410
20/04/2016 3.70p 3.70p 3.62p 3.70p 139734
19/04/2016 3.80p 3.80p 3.50p 3.70p 681903
18/04/2016 4.00p 4.09p 3.72p 3.80p 1776950
15/04/2016 3.70p 4.19p 3.70p 4.00p 2734493
14/04/2016 3.88p 3.88p 3.50p 3.70p 1399726
13/04/2016 3.88p 3.89p 3.75p 3.88p 726675
12/04/2016 3.90p 4.05p 3.83p 3.88p 2241795
11/04/2016 3.63p 4.05p 3.63p 3.90p 8412414
08/04/2016 3.33p 3.68p 3.25p 3.63p 3748600
07/04/2016 3.20p 3.50p 3.10p 3.33p 3479936
06/04/2016 3.05p 3.30p 3.00p 3.20p 9347675
05/04/2016 3.03p 3.10p 2.95p 3.05p 1143445
04/04/2016 3.08p 3.24p 2.92p 3.03p 1713890
01/04/2016 2.75p 3.05p 2.75p 2.95p 2571534
31/03/2016 2.80p 2.86p 2.68p 2.75p 3665788
30/03/2016 2.80p 2.80p 2.68p 2.80p 1031465
29/03/2016 2.80p 2.90p 2.75p 2.80p 877931
24/03/2016 2.68p 2.90p 2.65p 2.80p 4005430
23/03/2016 2.55p 2.78p 2.47p 2.68p 1327849
22/03/2016 2.45p 2.60p 2.45p 2.55p 6320795
21/03/2016 2.50p 2.60p 2.40p 2.45p 6945638
18/03/2016 2.33p 2.59p 2.27p 2.50p 2371090
17/03/2016 2.05p 2.35p 2.00p 2.30p 5530572
16/03/2016 2.03p 2.05p 1.98p 2.05p 155113
15/03/2016 2.00p 2.01p 1.95p 2.00p 41785
14/03/2016 2.00p 2.02p 1.95p 2.00p 117881
11/03/2016 2.00p 2.02p 1.95p 2.00p 335171
10/03/2016 2.00p 2.00p 2.00p 2.00p 0
09/03/2016 2.08p 2.08p 2.00p 2.00p 2296628
08/03/2016 2.10p 2.13p 2.05p 2.08p 684529
07/03/2016 2.23p 2.25p 2.05p 2.10p 876761
04/03/2016 2.10p 2.33p 2.10p 2.23p 1222972
03/03/2016 2.05p 2.05p 2.00p 2.05p 75500
02/03/2016 2.05p 2.05p 2.00p 2.05p 250000
01/03/2016 2.05p 2.05p 1.95p 2.05p 329201
29/02/2016 2.03p 2.07p 1.97p 2.05p 188247
26/02/2016 2.03p 2.03p 2.03p 2.03p 0
25/02/2016 1.93p 2.28p 1.93p 2.03p 1177170
24/02/2016 2.00p 2.00p 1.80p 1.93p 483888
23/02/2016 2.03p 2.03p 2.02p 2.03p 14276
22/02/2016 2.03p 2.03p 2.00p 2.03p 293949
19/02/2016 2.05p 2.05p 2.03p 2.03p 0
18/02/2016 2.08p 2.08p 2.00p 2.05p 670280
17/02/2016 2.08p 2.08p 2.02p 2.08p 250000
16/02/2016 2.08p 2.10p 2.00p 2.08p 910872
15/02/2016 2.00p 2.00p 1.91p 2.00p 325023
12/02/2016 2.00p 2.02p 1.90p 2.00p 216827
11/02/2016 2.00p 2.02p 1.91p 2.00p 389822
10/02/2016 2.00p 2.00p 1.95p 2.00p 250000
09/02/2016 2.00p 2.00p 2.00p 2.00p 0
08/02/2016 1.83p 2.00p 1.83p 2.00p 526402
05/02/2016 1.80p 1.83p 1.71p 1.83p 914331
04/02/2016 1.83p 1.85p 1.76p 1.80p 108684
03/02/2016 1.93p 2.00p 1.83p 1.83p 1571508
02/02/2016 1.63p 2.00p 1.60p 1.93p 5830780
01/02/2016 1.65p 1.68p 1.46p 1.55p 1372795
29/01/2016 1.70p 1.70p 1.64p 1.65p 870000
28/01/2016 1.63p 1.77p 1.53p 1.70p 3390333
27/01/2016 1.70p 1.73p 1.60p 1.63p 1075667
26/01/2016 1.50p 1.80p 1.50p 1.73p 1474537
25/01/2016 1.53p 1.70p 1.46p 1.50p 689332
22/01/2016 1.25p 1.50p 1.25p 1.40p 1123023
21/01/2016 1.35p 1.45p 1.25p 1.25p 88000
20/01/2016 1.40p 1.41p 1.40p 1.40p 60261
19/01/2016 1.55p 1.55p 1.39p 1.40p 506644
18/01/2016 1.63p 1.66p 1.48p 1.55p 265440
15/01/2016 1.63p 1.75p 1.60p 1.63p 3125961
14/01/2016 1.55p 1.70p 1.43p 1.60p 1177531
13/01/2016 1.35p 1.60p 1.31p 1.55p 1322338
12/01/2016 1.38p 1.38p 1.33p 1.35p 150000
11/01/2016 1.38p 1.38p 1.25p 1.35p 42934
08/01/2016 1.48p 1.48p 1.25p 1.35p 686827

*Close Price adjusted for both dividends and splits