Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/11/2023 0.70p 0.80p 0.67p 0.73p 4485500
15/11/2023 0.68p 0.74p 0.66p 0.70p 12077568
14/11/2023 0.62p 0.70p 0.62p 0.69p 35544896
13/11/2023 0.61p 0.63p 0.60p 0.62p 12462785
10/11/2023 0.63p 0.65p 0.60p 0.64p 16779808
09/11/2023 0.67p 0.71p 0.61p 0.66p 7803460
08/11/2023 0.77p 0.77p 0.67p 0.67p 2926245
07/11/2023 0.70p 0.76p 0.69p 0.70p 3679240
06/11/2023 0.70p 0.75p 0.70p 0.70p 534247
03/11/2023 0.70p 0.78p 0.65p 0.72p 7149206
02/11/2023 0.70p 0.80p 0.65p 0.72p 8644357
01/11/2023 0.65p 0.72p 0.62p 0.65p 6924714
31/10/2023 0.65p 0.77p 0.65p 0.75p 9466697
30/10/2023 0.63p 0.67p 0.59p 0.67p 15192836
27/10/2023 0.71p 0.75p 0.65p 0.66p 8807250
26/10/2023 0.70p 0.75p 0.69p 0.71p 6463212
25/10/2023 0.71p 0.79p 0.70p 0.79p 2076975
24/10/2023 0.82p 0.88p 0.71p 0.73p 570577
23/10/2023 0.71p 0.80p 0.70p 0.75p 1564872
20/10/2023 0.80p 0.80p 0.70p 0.75p 524752
19/10/2023 0.70p 0.75p 0.70p 0.74p 92435
18/10/2023 0.70p 0.75p 0.67p 0.74p 3465386
17/10/2023 0.80p 0.80p 0.71p 0.72p 4881297
16/10/2023 0.80p 0.81p 0.79p 0.79p 1102838
13/10/2023 0.75p 0.78p 0.73p 0.76p 166586
12/10/2023 0.75p 0.80p 0.73p 0.75p 837495
11/10/2023 0.77p 0.80p 0.75p 0.77p 3353746
10/10/2023 0.82p 0.82p 0.76p 0.79p 5449722
09/10/2023 0.78p 0.88p 0.71p 0.78p 10733091
06/10/2023 0.79p 0.87p 0.78p 0.82p 2281417
05/10/2023 0.79p 0.84p 0.78p 0.79p 4461544
04/10/2023 0.77p 0.85p 0.75p 0.80p 7809770
03/10/2023 0.81p 0.85p 0.75p 0.78p 6649654
02/10/2023 0.80p 0.84p 0.76p 0.82p 28147824
29/09/2023 0.81p 0.83p 0.75p 0.78p 7181111
28/09/2023 0.78p 0.83p 0.71p 0.81p 20871878
27/09/2023 0.77p 0.83p 0.76p 0.79p 3699666
26/09/2023 0.81p 0.83p 0.76p 0.78p 2316907
25/09/2023 0.80p 0.83p 0.76p 0.80p 10381498
22/09/2023 0.80p 0.82p 0.72p 0.82p 11935742
21/09/2023 0.70p 0.86p 0.60p 0.77p 72972592
20/09/2023 1.00p 1.00p 0.93p 0.96p 1868594
19/09/2023 0.93p 1.00p 0.92p 0.94p 2903981
18/09/2023 1.03p 1.03p 0.92p 0.96p 6292091
15/09/2023 0.95p 1.04p 0.95p 0.95p 4173677
14/09/2023 1.00p 1.07p 0.96p 1.00p 7636166
13/09/2023 0.92p 0.99p 0.89p 0.97p 20808778
12/09/2023 1.05p 1.10p 0.93p 0.94p 45878092
11/09/2023 1.00p 1.05p 0.98p 1.03p 4822996
08/09/2023 1.04p 1.04p 0.96p 1.02p 11609511
07/09/2023 0.95p 1.10p 0.90p 0.99p 22259096
06/09/2023 1.01p 1.08p 0.97p 1.00p 13331718
05/09/2023 1.01p 1.05p 0.96p 1.01p 20102104
04/09/2023 1.02p 1.09p 0.95p 0.99p 9008201
01/09/2023 1.00p 1.10p 1.00p 1.03p 24377600
31/08/2023 0.88p 1.05p 0.88p 1.02p 78418056
30/08/2023 0.88p 0.96p 0.87p 0.89p 13039118
29/08/2023 0.90p 1.00p 0.83p 0.89p 19715024
25/08/2023 0.96p 0.96p 0.83p 0.93p 32132021
24/08/2023 1.02p 1.02p 0.90p 0.94p 18711512
23/08/2023 1.06p 1.10p 0.90p 1.01p 69261848
22/08/2023 1.20p 1.30p 1.16p 1.17p 10028447
21/08/2023 1.26p 1.30p 1.16p 1.23p 16856132
18/08/2023 1.30p 1.33p 1.18p 1.24p 18584404
17/08/2023 1.33p 1.50p 1.16p 1.22p 25368934
16/08/2023 1.34p 1.50p 1.22p 1.30p 18553162
15/08/2023 1.24p 1.42p 1.21p 1.30p 31884348
14/08/2023 1.25p 1.34p 1.20p 1.26p 30364332
11/08/2023 1.30p 1.43p 1.16p 1.32p 20933046
10/08/2023 1.30p 1.50p 1.00p 1.24p 41114552
09/08/2023 1.25p 1.46p 1.00p 1.29p 214916768
08/08/2023 1.30p 1.52p 1.15p 1.24p 6748296
07/08/2023 1.40p 1.52p 1.29p 1.31p 2458840
04/08/2023 1.39p 1.45p 1.33p 1.38p 6221048
03/08/2023 1.34p 1.46p 1.34p 1.41p 1382121
02/08/2023 1.44p 1.44p 1.35p 1.37p 2832708
01/08/2023 1.42p 1.46p 1.36p 1.40p 4470763
31/07/2023 1.36p 1.44p 1.36p 1.42p 8086507
28/07/2023 1.31p 1.53p 1.26p 1.37p 6791280
27/07/2023 1.41p 1.47p 1.30p 1.33p 10818682
26/07/2023 1.50p 1.54p 1.45p 1.50p 1436945
25/07/2023 1.60p 1.60p 1.40p 1.46p 13432833
24/07/2023 1.62p 1.65p 1.44p 1.57p 4402190
21/07/2023 1.64p 1.65p 1.59p 1.63p 1239478
20/07/2023 1.60p 1.69p 1.60p 1.69p 3070882
19/07/2023 1.75p 1.75p 1.61p 1.66p 6199700
18/07/2023 1.72p 1.85p 1.63p 1.68p 3729440
17/07/2023 1.65p 1.84p 1.55p 1.69p 6885343
14/07/2023 1.66p 1.72p 1.61p 1.70p 3532085
13/07/2023 1.63p 1.75p 1.63p 1.68p 976009
12/07/2023 1.58p 1.75p 1.58p 1.65p 1911350
11/07/2023 1.70p 1.70p 1.58p 1.59p 5074833
10/07/2023 1.71p 1.84p 1.65p 1.68p 2922163
07/07/2023 1.80p 1.83p 1.71p 1.72p 2446173
06/07/2023 1.75p 1.83p 1.66p 1.70p 5178573
05/07/2023 1.75p 1.78p 1.75p 1.75p 1068151
04/07/2023 1.82p 1.82p 1.72p 1.77p 1528210
03/07/2023 1.81p 2.00p 1.76p 1.82p 4905303
30/06/2023 1.87p 1.87p 1.80p 1.83p 3666052
29/06/2023 1.78p 1.84p 1.78p 1.82p 4897367
28/06/2023 1.78p 1.94p 1.75p 1.80p 15527366
27/06/2023 2.32p 2.46p 1.91p 2.11p 4300215
26/06/2023 2.07p 2.42p 2.00p 2.26p 2268596
23/06/2023 2.20p 2.20p 2.00p 2.10p 1975588
22/06/2023 2.08p 2.42p 2.00p 2.15p 3675734
21/06/2023 2.30p 2.30p 2.05p 2.12p 3487087
20/06/2023 2.40p 2.49p 2.32p 2.33p 1255193
19/06/2023 2.69p 2.87p 2.33p 2.45p 2847626
16/06/2023 2.57p 2.69p 2.50p 2.61p 1045098
15/06/2023 2.50p 2.86p 2.50p 2.62p 753971
14/06/2023 2.42p 2.80p 2.42p 2.59p 2388683
13/06/2023 2.48p 2.60p 2.30p 2.54p 1494428
12/06/2023 2.58p 2.60p 2.23p 2.50p 2245361
09/06/2023 2.00p 2.50p 2.00p 2.41p 1272145
08/06/2023 2.19p 2.49p 2.08p 2.28p 314501
07/06/2023 2.35p 2.35p 2.20p 2.30p 2742461
06/06/2023 2.20p 2.53p 2.20p 2.33p 5745163
05/06/2023 2.40p 2.70p 2.25p 2.33p 1969115
02/06/2023 2.53p 2.70p 2.35p 2.42p 750781
01/06/2023 2.51p 2.70p 2.51p 2.52p 354912
31/05/2023 2.43p 2.71p 2.27p 2.62p 2743021
30/05/2023 2.60p 2.68p 2.40p 2.51p 590203
26/05/2023 2.61p 2.61p 2.40p 2.54p 889314
25/05/2023 2.56p 2.62p 2.48p 2.57p 1193495
24/05/2023 2.50p 3.00p 2.42p 2.52p 1438972
23/05/2023 2.61p 2.70p 2.43p 2.57p 4414452
22/05/2023 2.70p 2.89p 2.41p 2.58p 4809073
19/05/2023 2.91p 2.99p 2.78p 2.80p 1418609
18/05/2023 3.09p 3.14p 2.75p 2.86p 1702651
17/05/2023 2.96p 3.14p 2.80p 3.03p 981442
16/05/2023 3.01p 3.19p 2.96p 3.08p 274266
15/05/2023 3.06p 3.18p 2.92p 2.96p 949415
12/05/2023 2.97p 3.09p 2.91p 3.03p 1105218
11/05/2023 3.00p 3.10p 2.96p 3.05p 244663
10/05/2023 2.95p 3.10p 2.88p 3.01p 1810011
09/05/2023 3.01p 3.29p 2.96p 3.14p 2164050
05/05/2023 3.25p 3.49p 2.95p 3.10p 2333634
04/05/2023 3.10p 3.25p 3.10p 3.24p 447970
03/05/2023 3.10p 3.49p 3.10p 3.25p 451949
02/05/2023 3.36p 3.50p 3.06p 3.25p 800315
28/04/2023 3.10p 3.50p 3.00p 3.28p 787952
27/04/2023 3.10p 3.10p 3.02p 3.08p 1328155
26/04/2023 3.20p 3.49p 3.00p 3.24p 4548061
25/04/2023 3.21p 3.45p 3.00p 3.25p 14631666
24/04/2023 3.20p 3.69p 3.01p 3.22p 2675820
21/04/2023 3.48p 3.59p 3.30p 3.36p 1676109
20/04/2023 3.52p 3.74p 3.41p 3.54p 407385
19/04/2023 3.59p 3.60p 3.41p 3.60p 1327445
18/04/2023 3.38p 3.62p 3.13p 3.60p 2550459
17/04/2023 3.30p 3.54p 3.14p 3.34p 3128496
14/04/2023 3.34p 3.50p 3.21p 3.37p 2690329
13/04/2023 3.17p 3.30p 3.10p 3.26p 1651023
12/04/2023 2.99p 3.15p 2.85p 3.13p 6547714
11/04/2023 2.85p 2.99p 2.76p 2.92p 1209803
06/04/2023 2.75p 2.96p 2.75p 2.78p 2246689
05/04/2023 2.70p 2.84p 2.64p 2.80p 2833458
04/04/2023 2.90p 2.99p 2.60p 2.70p 2803589
03/04/2023 2.99p 3.31p 2.86p 2.92p 2604458
31/03/2023 3.07p 3.50p 2.99p 3.03p 1727624
30/03/2023 3.10p 3.15p 2.95p 2.99p 2476703
29/03/2023 3.10p 3.17p 3.01p 3.14p 5117124
28/03/2023 3.00p 3.25p 2.97p 3.06p 3535149
27/03/2023 3.10p 3.41p 2.93p 2.97p 2567197
24/03/2023 2.99p 2.99p 2.86p 2.91p 766547
23/03/2023 3.00p 3.03p 2.82p 2.97p 2370594
22/03/2023 3.30p 3.43p 3.03p 3.06p 1692775
21/03/2023 2.84p 3.26p 2.78p 3.20p 6330851
20/03/2023 2.90p 2.90p 2.62p 2.76p 872979
17/03/2023 2.70p 2.80p 2.51p 2.78p 2242419
16/03/2023 2.70p 2.80p 2.56p 2.61p 3860560
15/03/2023 2.70p 2.77p 2.42p 2.64p 3265914
14/03/2023 2.76p 2.85p 2.35p 2.74p 8578040
13/03/2023 2.88p 2.88p 2.77p 2.82p 1540330
10/03/2023 2.86p 3.00p 2.76p 2.85p 1643738
09/03/2023 2.91p 3.10p 2.78p 3.01p 5127450
08/03/2023 3.20p 3.20p 2.97p 3.10p 4946039
07/03/2023 3.25p 3.25p 3.11p 3.13p 4348300
06/03/2023 3.36p 3.50p 3.25p 3.31p 2921961
03/03/2023 3.51p 3.68p 3.35p 3.43p 2568586
02/03/2023 3.65p 3.89p 3.44p 3.68p 1407546
01/03/2023 3.80p 3.80p 3.65p 3.77p 1837970
28/02/2023 3.80p 4.29p 3.53p 3.78p 1259594
27/02/2023 3.84p 3.95p 3.78p 3.90p 481820
24/02/2023 3.94p 4.17p 3.53p 3.80p 914125
23/02/2023 3.81p 3.89p 3.66p 3.79p 962827
22/02/2023 3.92p 3.98p 3.80p 3.80p 753640
21/02/2023 3.86p 4.00p 3.76p 3.89p 1653170
20/02/2023 4.20p 4.50p 3.83p 3.85p 1232932
17/02/2023 3.91p 4.20p 3.78p 3.95p 3164237
16/02/2023 4.10p 4.40p 4.00p 4.10p 1606144
15/02/2023 4.30p 4.40p 4.03p 4.20p 1199209
14/02/2023 4.70p 4.95p 3.66p 4.34p 10773936
13/02/2023 4.81p 4.97p 4.68p 4.80p 1137959
10/02/2023 4.80p 4.86p 4.50p 4.82p 358115
09/02/2023 4.90p 4.90p 4.76p 4.83p 902195
08/02/2023 4.90p 5.00p 4.70p 4.89p 561916
07/02/2023 4.80p 5.00p 4.64p 4.83p 1553009
06/02/2023 4.88p 5.00p 4.55p 4.83p 603887
03/02/2023 4.65p 5.00p 4.55p 4.85p 679518
02/02/2023 4.71p 4.89p 4.64p 4.77p 474275

*Close Price adjusted for both dividends and splits