Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/12/2019 8.75p 8.96p 8.51p 8.69p 667693
17/12/2019 8.60p 8.74p 8.55p 8.60p 760031
16/12/2019 8.68p 8.92p 8.45p 8.45p 2621476
13/12/2019 8.00p 8.66p 8.00p 8.51p 2608343
12/12/2019 7.82p 7.99p 7.70p 7.90p 989223
11/12/2019 7.66p 8.31p 7.09p 7.81p 3776111
10/12/2019 8.49p 8.65p 7.65p 7.70p 7383928
09/12/2019 8.61p 8.67p 8.39p 8.53p 318640
06/12/2019 8.53p 8.70p 8.50p 8.62p 272203
05/12/2019 8.65p 8.81p 8.55p 8.65p 1139404
04/12/2019 8.61p 8.96p 8.60p 8.65p 1226553
03/12/2019 8.86p 8.90p 8.40p 8.56p 6794944
02/12/2019 9.79p 9.79p 8.85p 9.00p 1739988
29/11/2019 9.75p 9.78p 9.60p 9.77p 320394
28/11/2019 9.70p 9.80p 9.55p 9.77p 384192
27/11/2019 9.80p 9.90p 9.65p 9.88p 1466063
26/11/2019 10.00p 10.00p 9.79p 9.89p 1443383
25/11/2019 10.10p 10.15p 9.72p 9.90p 1298808
22/11/2019 10.30p 10.30p 10.12p 10.23p 698443
21/11/2019 10.20p 10.60p 10.02p 10.11p 2820827
20/11/2019 11.24p 11.24p 10.14p 10.21p 3391633
19/11/2019 10.50p 10.67p 10.26p 10.32p 1156926
18/11/2019 9.81p 10.80p 9.72p 10.48p 973343
15/11/2019 10.00p 10.29p 9.95p 10.04p 1034012
14/11/2019 10.10p 10.51p 9.90p 10.37p 360407
13/11/2019 10.48p 10.68p 9.91p 10.26p 964689
12/11/2019 10.64p 10.64p 9.95p 10.09p 992214
11/11/2019 10.10p 10.68p 10.00p 10.22p 2129682
08/11/2019 10.00p 10.83p 9.82p 10.12p 153351
07/11/2019 9.90p 10.05p 9.72p 10.04p 1593288
06/11/2019 10.00p 10.35p 9.98p 9.99p 629578
05/11/2019 10.10p 10.53p 9.95p 9.98p 418769
04/11/2019 10.46p 10.46p 10.03p 10.18p 1171543
01/11/2019 10.12p 10.37p 10.04p 10.24p 105188
31/10/2019 10.12p 10.65p 10.10p 10.42p 279353
30/10/2019 10.12p 10.40p 10.05p 10.32p 454438
29/10/2019 10.70p 10.73p 10.10p 10.39p 1058502
28/10/2019 10.54p 10.73p 10.15p 10.38p 1078219
25/10/2019 10.58p 10.80p 10.48p 10.69p 977949
24/10/2019 10.10p 10.77p 10.10p 10.58p 5517429
23/10/2019 9.82p 10.19p 9.82p 10.00p 1760727
22/10/2019 10.08p 10.43p 9.70p 9.85p 1479521
21/10/2019 9.72p 10.15p 9.48p 9.80p 3566736
18/10/2019 9.68p 9.94p 9.51p 9.73p 1502929
17/10/2019 9.40p 9.93p 9.20p 9.93p 1442665
16/10/2019 9.10p 9.49p 9.00p 9.40p 1279808
15/10/2019 9.00p 9.20p 8.91p 9.20p 1469326
14/10/2019 8.78p 9.39p 8.70p 8.93p 853908
11/10/2019 8.50p 8.99p 8.40p 8.88p 521151
10/10/2019 8.52p 8.69p 8.48p 8.59p 128473
09/10/2019 8.65p 9.19p 8.21p 8.85p 745492
08/10/2019 8.60p 8.82p 8.52p 8.70p 343714
07/10/2019 8.55p 8.83p 8.10p 8.80p 1735537
04/10/2019 8.71p 9.00p 8.55p 8.83p 728461
03/10/2019 8.77p 9.00p 8.56p 8.80p 420546
02/10/2019 8.75p 9.15p 8.75p 9.00p 742717
01/10/2019 9.00p 9.09p 8.81p 9.00p 3568853
30/09/2019 8.91p 9.20p 8.80p 9.20p 515187
27/09/2019 9.53p 9.53p 9.01p 9.17p 261588
26/09/2019 8.81p 9.74p 8.81p 9.50p 666076
25/09/2019 8.90p 9.10p 8.90p 9.00p 648226
24/09/2019 9.00p 9.10p 8.91p 9.05p 897134
23/09/2019 9.01p 9.63p 9.01p 9.15p 1728028
20/09/2019 9.29p 9.69p 8.88p 9.35p 3465295
19/09/2019 8.71p 9.15p 8.67p 9.15p 15292660
18/09/2019 9.05p 9.05p 8.62p 8.90p 448868
17/09/2019 9.29p 9.29p 8.81p 9.05p 2023471
16/09/2019 9.10p 9.22p 8.88p 9.02p 748131
13/09/2019 9.01p 9.52p 8.91p 9.15p 1130699
12/09/2019 9.19p 9.20p 8.87p 9.08p 65524
11/09/2019 8.61p 9.20p 8.61p 9.06p 1549145
10/09/2019 9.34p 9.34p 8.65p 8.88p 886931
09/09/2019 9.21p 9.93p 8.74p 9.14p 1527684
06/09/2019 9.20p 9.34p 8.70p 9.20p 875055
05/09/2019 8.51p 9.45p 8.51p 9.10p 2694316
04/09/2019 9.30p 9.49p 9.00p 9.11p 2177480
03/09/2019 9.04p 9.39p 8.94p 9.18p 2987769
02/09/2019 8.71p 9.09p 8.62p 8.87p 589566
30/08/2019 8.90p 9.10p 8.31p 8.75p 1103212
29/08/2019 9.02p 9.13p 8.11p 8.83p 2129880
28/08/2019 8.49p 9.37p 8.11p 8.97p 4322013
27/08/2019 7.70p 8.47p 7.21p 8.26p 2766252
23/08/2019 7.30p 7.76p 7.10p 7.50p 1259321
22/08/2019 6.90p 7.19p 6.35p 7.10p 471052
21/08/2019 6.60p 6.89p 6.50p 6.70p 2130624
20/08/2019 6.50p 6.78p 6.35p 6.58p 862405
19/08/2019 6.51p 6.94p 6.25p 6.38p 898752
16/08/2019 6.00p 6.32p 5.61p 6.15p 1371497
15/08/2019 6.26p 6.46p 5.60p 5.75p 2517061
14/08/2019 6.49p 6.50p 6.13p 6.35p 212061
13/08/2019 6.45p 6.64p 6.27p 6.38p 1769236
12/08/2019 6.39p 6.75p 6.00p 6.43p 3566557
09/08/2019 5.80p 6.09p 5.61p 6.00p 1875668
08/08/2019 5.20p 5.64p 5.12p 5.50p 4001592
07/08/2019 5.21p 5.49p 5.13p 5.20p 1345459
06/08/2019 5.60p 5.60p 4.91p 5.10p 6194006
05/08/2019 6.10p 6.44p 5.30p 5.50p 5523830
02/08/2019 6.49p 6.50p 5.91p 6.01p 2621182
01/08/2019 6.50p 6.60p 6.20p 6.60p 1174613
31/07/2019 6.81p 6.95p 6.51p 6.51p 1288531
30/07/2019 7.10p 7.10p 6.93p 6.95p 1408184
29/07/2019 7.16p 7.16p 7.01p 7.13p 497246
26/07/2019 7.69p 7.69p 7.01p 7.20p 577641
25/07/2019 7.40p 7.49p 7.01p 7.40p 381701
24/07/2019 7.59p 7.61p 7.16p 7.22p 1132465
23/07/2019 7.59p 7.59p 7.31p 7.45p 139184
22/07/2019 7.40p 7.60p 7.13p 7.40p 2031011
19/07/2019 7.25p 7.60p 6.95p 7.40p 2287014
18/07/2019 6.98p 7.34p 6.73p 7.18p 1143676
17/07/2019 7.69p 7.69p 6.76p 7.40p 1854120
16/07/2019 6.80p 7.25p 6.60p 7.25p 673118
15/07/2019 6.61p 6.93p 6.52p 6.80p 418510
12/07/2019 6.79p 6.99p 6.38p 6.80p 1989206
11/07/2019 6.51p 6.84p 6.40p 6.79p 2036300
10/07/2019 6.68p 6.98p 6.50p 6.60p 1566961
09/07/2019 6.86p 7.07p 6.72p 6.98p 1091991
08/07/2019 6.60p 7.10p 6.60p 6.86p 768535
05/07/2019 6.67p 6.87p 6.66p 6.83p 370463
04/07/2019 7.00p 7.00p 6.72p 6.83p 488772
03/07/2019 6.80p 7.00p 6.65p 6.96p 465112
02/07/2019 6.80p 7.24p 6.80p 6.95p 790065
01/07/2019 7.50p 7.50p 6.90p 7.10p 382961
28/06/2019 7.05p 7.59p 7.05p 7.20p 1217026
27/06/2019 6.70p 7.50p 6.44p 7.21p 4398345
26/06/2019 6.75p 7.00p 6.62p 6.91p 785465
25/06/2019 6.98p 6.98p 6.79p 6.90p 5617952
24/06/2019 7.00p 7.15p 6.80p 6.85p 805516
21/06/2019 7.50p 7.85p 7.25p 7.25p 919764
20/06/2019 7.70p 8.39p 7.20p 7.70p 546530
19/06/2019 7.50p 8.04p 7.15p 7.40p 1620842
18/06/2019 7.20p 7.89p 7.11p 7.89p 2242048
17/06/2019 7.20p 7.46p 7.11p 7.40p 949546
14/06/2019 7.53p 7.65p 7.22p 7.39p 1427660
13/06/2019 7.55p 7.70p 7.55p 7.60p 500549
12/06/2019 7.60p 7.72p 7.43p 7.43p 2281961
11/06/2019 7.50p 7.70p 7.21p 7.50p 2192960
10/06/2019 8.49p 8.49p 7.48p 7.57p 3894134
07/06/2019 8.11p 8.47p 7.99p 8.10p 2238499
06/06/2019 8.29p 8.37p 7.70p 7.97p 3269621
05/06/2019 8.51p 8.70p 8.04p 8.09p 1654317
04/06/2019 8.50p 9.00p 8.14p 8.50p 2415719
03/06/2019 8.30p 9.08p 7.85p 8.36p 3981517
31/05/2019 9.52p 9.75p 7.84p 8.87p 8584285
30/05/2019 9.70p 10.15p 9.24p 9.70p 5262912
29/05/2019 9.60p 9.99p 9.59p 9.61p 2601479
28/05/2019 10.90p 11.46p 9.60p 9.92p 6122885
24/05/2019 9.81p 10.78p 9.81p 10.15p 867184
23/05/2019 10.10p 10.63p 9.84p 9.87p 773551
22/05/2019 9.70p 10.64p 9.65p 9.80p 706210
21/05/2019 10.54p 10.66p 9.70p 9.93p 2442267
20/05/2019 10.12p 10.80p 9.76p 10.76p 1976173
17/05/2019 9.93p 10.00p 9.43p 9.88p 12396776
16/05/2019 9.56p 9.84p 9.31p 9.58p 1577509
15/05/2019 10.60p 10.80p 9.00p 9.70p 13384559
14/05/2019 10.62p 10.90p 10.50p 10.50p 1130894
13/05/2019 11.10p 11.37p 10.52p 10.76p 1751538
10/05/2019 11.40p 11.65p 10.83p 11.00p 999194
09/05/2019 11.62p 12.00p 11.00p 11.00p 3228664
08/05/2019 11.00p 12.00p 10.77p 11.80p 3266423
07/05/2019 11.22p 11.24p 10.58p 11.07p 1603587
03/05/2019 10.92p 10.96p 10.60p 10.74p 1430323
02/05/2019 11.18p 11.21p 11.02p 11.06p 719824
01/05/2019 10.98p 11.19p 10.70p 11.00p 1339520
30/04/2019 10.04p 11.78p 9.51p 11.02p 7586929
29/04/2019 10.70p 11.00p 10.13p 11.00p 2024590
26/04/2019 11.10p 11.13p 10.84p 11.06p 3375540
25/04/2019 12.18p 12.20p 11.11p 11.16p 4900587
24/04/2019 11.54p 11.98p 11.25p 11.79p 2849508
23/04/2019 11.22p 11.57p 11.04p 11.26p 1835678
18/04/2019 11.04p 11.47p 11.00p 11.10p 4498732
17/04/2019 9.79p 11.01p 9.74p 10.90p 8304144
16/04/2019 10.00p 10.23p 9.81p 9.92p 480240
15/04/2019 10.18p 10.25p 10.00p 10.05p 519207
12/04/2019 10.12p 10.38p 10.12p 10.13p 5204111
11/04/2019 10.16p 10.28p 10.06p 10.20p 13055389
10/04/2019 10.00p 10.24p 9.76p 10.08p 3719434
09/04/2019 10.10p 10.30p 9.66p 10.03p 1470002
08/04/2019 9.89p 10.30p 9.65p 10.06p 2876187
05/04/2019 10.24p 10.34p 10.00p 10.14p 2143045
04/04/2019 9.90p 10.39p 9.60p 10.30p 6066236
03/04/2019 9.71p 10.00p 9.50p 9.64p 1976822
02/04/2019 9.00p 9.85p 9.00p 9.80p 4577448
01/04/2019 8.99p 9.40p 8.90p 9.03p 12745991
29/03/2019 8.52p 8.95p 8.28p 8.90p 1408701
28/03/2019 8.52p 8.70p 7.61p 8.52p 5707427
27/03/2019 9.20p 9.41p 8.37p 8.50p 3927204
26/03/2019 9.50p 9.73p 9.23p 9.36p 937487
25/03/2019 9.60p 9.89p 9.60p 9.62p 1531387
22/03/2019 9.90p 10.07p 9.56p 9.60p 2259390
21/03/2019 9.78p 10.05p 9.66p 9.84p 2578546
20/03/2019 9.92p 10.32p 9.40p 9.76p 10381044
19/03/2019 11.20p 11.20p 8.74p 9.10p 16491578
18/03/2019 11.80p 12.00p 11.30p 11.40p 2113281
15/03/2019 12.30p 12.60p 11.45p 12.10p 1655112
14/03/2019 12.50p 12.85p 12.20p 12.63p 879649
13/03/2019 12.25p 12.55p 12.10p 12.55p 931094
12/03/2019 12.50p 12.70p 12.20p 12.23p 2031814
11/03/2019 12.20p 12.73p 11.85p 12.73p 2215575
08/03/2019 12.20p 12.85p 12.20p 12.58p 1683594
07/03/2019 12.05p 12.40p 11.81p 12.10p 900172

*Close Price adjusted for both dividends and splits