Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2021 9.80p 10.46p 9.45p 10.46p 1179427
12/07/2021 10.00p 10.28p 9.52p 9.76p 1094769
09/07/2021 9.90p 10.86p 9.60p 9.80p 1575946
08/07/2021 9.96p 10.46p 9.81p 10.00p 1881988
07/07/2021 10.80p 10.80p 10.22p 10.60p 673996
06/07/2021 10.02p 10.80p 10.02p 10.80p 684154
05/07/2021 10.26p 10.98p 10.00p 10.70p 1424004
02/07/2021 10.60p 10.86p 10.35p 10.80p 1617254
01/07/2021 10.70p 11.08p 10.42p 10.72p 963180
30/06/2021 10.54p 11.10p 10.34p 10.70p 580958
29/06/2021 10.56p 11.27p 10.56p 10.82p 1154480
28/06/2021 11.00p 11.32p 10.30p 11.00p 1229562
25/06/2021 10.56p 11.00p 10.28p 10.90p 5401702
24/06/2021 10.84p 11.00p 10.28p 10.28p 2562147
23/06/2021 10.52p 11.48p 10.30p 10.65p 596581
22/06/2021 11.06p 11.16p 10.28p 10.50p 845162
21/06/2021 11.00p 11.42p 10.37p 10.74p 1702517
18/06/2021 10.70p 11.30p 9.89p 11.00p 9492836
17/06/2021 10.38p 10.98p 9.74p 10.98p 7193340
16/06/2021 10.30p 10.50p 9.42p 10.50p 2815474
15/06/2021 10.20p 10.50p 9.40p 10.34p 2754341
14/06/2021 9.50p 10.44p 8.90p 10.44p 5106170
11/06/2021 9.98p 9.99p 9.13p 9.70p 2389675
10/06/2021 9.44p 9.97p 8.94p 9.64p 3708478
09/06/2021 9.30p 9.43p 8.58p 9.05p 8860824
08/06/2021 9.10p 9.45p 8.37p 9.30p 3835060
07/06/2021 9.19p 9.20p 8.78p 8.87p 1705220
04/06/2021 8.82p 9.09p 8.69p 8.85p 978013
03/06/2021 8.71p 9.20p 8.67p 9.12p 1336652
02/06/2021 8.50p 9.20p 8.50p 8.72p 1454679
01/06/2021 9.09p 9.13p 8.30p 8.75p 2603532
31/05/2021 8.73p 9.19p 8.27p 9.12p 2766820
28/05/2021 8.73p 9.19p 8.27p 9.12p 2766820
27/05/2021 9.00p 9.15p 8.70p 8.90p 370130
26/05/2021 9.00p 9.18p 8.64p 8.99p 905782
25/05/2021 9.00p 9.19p 8.60p 8.80p 4899477
24/05/2021 9.20p 9.29p 8.78p 9.17p 2954006
21/05/2021 9.50p 9.83p 8.77p 8.93p 2718328
20/05/2021 8.66p 9.49p 8.50p 9.38p 491357
19/05/2021 9.24p 9.24p 8.59p 8.70p 1609930
18/05/2021 9.47p 9.47p 8.90p 8.90p 1441182
17/05/2021 9.32p 9.49p 9.06p 9.24p 1768158
14/05/2021 9.08p 9.25p 9.05p 9.15p 490360
13/05/2021 9.01p 9.30p 8.65p 9.28p 3064024
12/05/2021 8.93p 9.39p 8.88p 9.25p 716826
11/05/2021 8.67p 9.15p 8.61p 8.90p 4647132
10/05/2021 8.99p 9.48p 8.68p 9.00p 884301
07/05/2021 8.51p 9.01p 8.01p 8.64p 2860042
06/05/2021 8.50p 9.00p 8.50p 8.76p 961067
05/05/2021 8.78p 9.48p 8.50p 8.71p 1177393
04/05/2021 9.10p 9.27p 8.61p 8.78p 883114
03/05/2021 8.90p 9.40p 8.52p 8.84p 1198570
30/04/2021 8.90p 9.40p 8.52p 8.84p 1198570
29/04/2021 8.61p 9.27p 8.61p 8.80p 1320865
28/04/2021 9.02p 9.39p 8.55p 8.75p 1386897
27/04/2021 8.90p 9.00p 8.59p 8.85p 1049465
26/04/2021 9.30p 9.96p 8.53p 8.90p 2717909
23/04/2021 8.50p 9.45p 8.50p 9.14p 3117896
22/04/2021 8.74p 9.29p 8.20p 9.25p 6137324
21/04/2021 8.09p 8.84p 7.60p 8.36p 7523379
20/04/2021 8.57p 9.30p 8.01p 8.26p 4456543
19/04/2021 8.99p 9.29p 8.45p 8.80p 1765888
16/04/2021 8.65p 9.00p 8.50p 8.98p 1702067
15/04/2021 8.61p 8.99p 8.36p 8.65p 2735515
14/04/2021 9.19p 9.19p 8.41p 8.87p 1284424
13/04/2021 8.31p 9.19p 8.31p 8.65p 2325072
12/04/2021 9.00p 9.39p 8.61p 8.75p 2259990
09/04/2021 9.50p 9.50p 8.26p 8.81p 1347973
08/04/2021 9.00p 9.56p 8.39p 8.65p 3182146
07/04/2021 9.09p 9.29p 8.40p 8.88p 4436841
06/04/2021 9.20p 9.55p 8.26p 8.98p 8782918
02/04/2021 9.40p 9.90p 8.76p 9.16p 2374021
01/04/2021 9.40p 9.90p 8.76p 9.16p 2374021
31/03/2021 9.60p 10.30p 9.40p 9.40p 1626752
30/03/2021 9.70p 10.35p 9.52p 9.60p 2900747
29/03/2021 9.54p 10.35p 9.49p 9.50p 4678589
26/03/2021 10.60p 10.60p 9.82p 10.15p 3405416
25/03/2021 10.00p 10.55p 9.70p 9.88p 3036402
24/03/2021 10.20p 11.40p 9.60p 10.45p 3225436
23/03/2021 10.65p 11.60p 10.15p 10.15p 2795833
22/03/2021 11.70p 11.70p 10.35p 10.75p 1330043
19/03/2021 10.80p 11.63p 10.60p 10.60p 1425185
18/03/2021 10.90p 11.30p 10.60p 11.03p 816366
17/03/2021 10.95p 11.45p 10.55p 10.75p 1239645
16/03/2021 11.00p 11.26p 10.74p 10.95p 1244328
15/03/2021 11.45p 11.65p 10.75p 11.20p 3038846
12/03/2021 10.95p 11.35p 10.55p 11.00p 676624
11/03/2021 10.30p 11.35p 9.60p 10.83p 3216280
10/03/2021 10.30p 11.30p 10.30p 10.90p 400179
09/03/2021 9.58p 11.23p 9.56p 10.90p 1365122
08/03/2021 10.45p 11.55p 10.09p 10.10p 1504100
05/03/2021 10.65p 11.29p 9.92p 10.75p 1014837
04/03/2021 10.85p 11.20p 10.35p 10.75p 782262
03/03/2021 10.35p 11.40p 10.35p 10.80p 1819296
02/03/2021 11.00p 11.00p 9.72p 10.48p 2063299
01/03/2021 10.50p 11.45p 9.62p 10.80p 1297452
26/02/2021 10.05p 10.50p 9.54p 10.10p 1942960
25/02/2021 10.65p 10.65p 9.80p 10.25p 1674246
24/02/2021 10.95p 10.95p 9.80p 10.10p 2827529
23/02/2021 11.00p 11.30p 9.93p 10.35p 11090268
22/02/2021 11.50p 12.20p 10.30p 10.95p 3968311
19/02/2021 12.45p 12.45p 11.10p 11.33p 3638404
18/02/2021 10.75p 12.45p 10.75p 11.90p 4067193
17/02/2021 11.15p 11.30p 10.55p 11.00p 4026764
16/02/2021 11.85p 11.85p 10.00p 11.00p 3108546
15/02/2021 9.98p 11.95p 9.00p 11.15p 11615040
12/02/2021 9.42p 9.69p 8.50p 9.20p 2589033
11/02/2021 9.20p 9.80p 9.20p 9.28p 1139057
10/02/2021 9.68p 9.80p 9.20p 9.34p 3616142
09/02/2021 10.50p 10.50p 8.56p 9.67p 3236383
08/02/2021 10.00p 10.50p 9.70p 9.80p 1686302
05/02/2021 10.00p 10.50p 9.52p 10.30p 3047275
04/02/2021 10.15p 10.55p 9.60p 10.00p 2185569
03/02/2021 10.30p 10.70p 9.60p 10.00p 2321147
02/02/2021 9.28p 10.60p 8.44p 10.30p 10950211
01/02/2021 9.88p 9.88p 8.74p 8.89p 3861514
29/01/2021 10.15p 10.35p 9.04p 9.10p 4453407
28/01/2021 10.25p 10.25p 9.36p 9.64p 2261258
27/01/2021 10.45p 10.90p 9.70p 10.00p 4695539
26/01/2021 10.15p 10.45p 9.52p 10.45p 9327700
25/01/2021 10.40p 10.75p 10.00p 10.15p 4665795
22/01/2021 10.85p 11.00p 10.05p 10.50p 4067960
21/01/2021 10.95p 11.00p 10.60p 10.95p 1143285
20/01/2021 11.30p 11.30p 10.50p 11.00p 4843498
19/01/2021 11.00p 11.50p 10.67p 11.30p 2942084
18/01/2021 12.25p 12.27p 10.98p 11.23p 4182403
15/01/2021 12.20p 13.00p 11.55p 11.90p 4813891
14/01/2021 11.25p 12.20p 11.21p 11.80p 2164528
13/01/2021 10.75p 11.80p 10.70p 11.50p 3611940
12/01/2021 11.00p 11.60p 10.75p 10.95p 3572209
11/01/2021 11.60p 11.95p 10.35p 11.10p 5675243
08/01/2021 12.30p 12.30p 11.60p 11.75p 3079008
07/01/2021 12.45p 12.45p 11.85p 12.25p 3791488
06/01/2021 12.00p 12.95p 12.00p 12.45p 2435220
05/01/2021 12.05p 12.50p 11.80p 12.08p 2322810
04/01/2021 12.35p 12.95p 11.33p 12.50p 6491031
31/12/2020 11.85p 12.55p 11.75p 12.28p 1530481
30/12/2020 12.85p 13.00p 11.85p 12.30p 3855144
29/12/2020 13.35p 13.35p 12.20p 12.45p 5310384
28/12/2020 13.75p 13.75p 12.36p 13.18p 3855024
24/12/2020 13.75p 13.75p 12.36p 13.18p 3855024
23/12/2020 14.50p 15.76p 12.70p 12.85p 11408285
22/12/2020 13.50p 14.20p 12.83p 14.20p 2784308
21/12/2020 13.00p 13.97p 12.35p 13.40p 5845451
18/12/2020 14.00p 14.25p 13.05p 13.60p 4667816
17/12/2020 13.50p 14.25p 12.85p 13.70p 5675484
16/12/2020 13.50p 13.50p 12.70p 13.30p 6416982
15/12/2020 13.10p 13.18p 12.60p 12.93p 5283538
14/12/2020 13.25p 13.97p 12.55p 12.65p 13310684
11/12/2020 12.50p 12.60p 11.65p 12.23p 4659014
10/12/2020 12.20p 12.60p 11.60p 11.90p 2219627
09/12/2020 12.25p 12.30p 11.85p 12.25p 3043149
08/12/2020 12.00p 12.40p 11.70p 12.00p 3277712
07/12/2020 12.00p 12.45p 11.76p 12.15p 2908347
04/12/2020 12.00p 12.40p 11.55p 12.00p 3700712
03/12/2020 11.00p 12.27p 10.80p 12.00p 7149713
02/12/2020 11.20p 11.20p 10.80p 11.05p 1780577
01/12/2020 11.20p 11.20p 10.76p 11.00p 1640395
30/11/2020 11.35p 11.36p 10.60p 10.65p 1945131
27/11/2020 10.65p 11.45p 10.33p 10.83p 3126604
26/11/2020 10.50p 11.55p 10.48p 11.00p 1748953
25/11/2020 10.95p 11.73p 10.40p 11.40p 2937898
24/11/2020 10.75p 11.00p 10.47p 10.75p 1892895
23/11/2020 10.35p 11.00p 10.25p 10.70p 3176780
20/11/2020 10.95p 10.95p 10.05p 10.35p 616099
19/11/2020 10.65p 10.75p 10.09p 10.50p 1714555
18/11/2020 10.45p 10.80p 9.81p 10.43p 1647165
17/11/2020 10.75p 10.75p 10.20p 10.45p 2977373
16/11/2020 10.25p 10.90p 10.15p 10.75p 3623570
13/11/2020 10.25p 10.50p 10.10p 10.45p 3317522
12/11/2020 10.95p 10.95p 10.30p 10.45p 4007653
10/11/2020 10.25p 12.44p 9.34p 10.85p 18162692
09/11/2020 9.78p 10.73p 9.02p 10.00p 4835730
06/11/2020 8.98p 9.70p 8.98p 9.50p 2686743
05/11/2020 9.00p 9.24p 8.62p 8.80p 1535864
04/11/2020 8.62p 9.24p 8.62p 9.00p 580460
03/11/2020 9.00p 9.48p 8.62p 9.00p 878173
02/11/2020 9.00p 9.32p 8.56p 8.82p 2433397
30/10/2020 8.76p 9.60p 8.16p 9.00p 3464787
29/10/2020 9.08p 9.67p 9.00p 9.31p 1524432
28/10/2020 9.98p 9.98p 8.85p 9.20p 4815069
27/10/2020 9.84p 10.35p 9.61p 10.00p 3573907
26/10/2020 10.00p 10.45p 9.58p 10.15p 4643471
23/10/2020 9.98p 10.47p 9.65p 10.13p 2649145
22/10/2020 9.80p 10.20p 9.64p 9.92p 1896487
21/10/2020 9.98p 10.00p 9.53p 9.93p 2099273
20/10/2020 10.05p 10.59p 9.73p 9.98p 2408125
19/10/2020 10.10p 11.00p 9.60p 10.18p 5087190
16/10/2020 10.45p 10.45p 9.82p 9.98p 2089158
15/10/2020 9.98p 10.49p 9.52p 9.74p 3921313
14/10/2020 9.18p 10.20p 8.70p 10.20p 6088223
13/10/2020 8.22p 9.10p 8.08p 9.00p 2778238
12/10/2020 8.48p 9.11p 8.04p 8.47p 1718384
09/10/2020 8.24p 8.53p 8.20p 8.48p 1654753
08/10/2020 8.40p 8.50p 8.10p 8.30p 1988500
07/10/2020 8.52p 8.90p 8.04p 8.30p 3351598
06/10/2020 8.78p 8.90p 8.35p 8.69p 2172260
05/10/2020 8.72p 9.10p 8.50p 8.60p 1602420
02/10/2020 9.38p 9.87p 8.57p 8.74p 6496264
01/10/2020 8.88p 9.55p 8.51p 9.35p 12286810

*Close Price adjusted for both dividends and splits