Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/03/2019 11.75p 12.10p 11.75p 12.00p 2585512
05/03/2019 13.00p 13.00p 11.55p 12.20p 4107287
04/03/2019 13.00p 13.10p 12.56p 12.83p 3142063
01/03/2019 13.00p 13.20p 12.85p 13.00p 6427493
28/02/2019 13.00p 13.01p 12.60p 12.93p 1363509
27/02/2019 13.85p 13.90p 12.60p 12.90p 8059771
26/02/2019 13.00p 14.40p 12.90p 14.10p 13773165
25/02/2019 13.05p 13.45p 13.05p 13.18p 4109515
22/02/2019 12.85p 12.95p 12.55p 12.95p 1028660
21/02/2019 13.00p 13.00p 12.75p 12.85p 775330
20/02/2019 12.75p 13.00p 12.64p 13.00p 567255
19/02/2019 13.00p 13.05p 12.75p 12.90p 1182063
18/02/2019 12.80p 13.00p 12.73p 13.00p 1476977
15/02/2019 13.00p 13.36p 12.80p 13.20p 5879833
14/02/2019 13.30p 13.50p 12.95p 13.00p 2886519
13/02/2019 12.80p 13.50p 12.70p 13.40p 1801220
12/02/2019 12.50p 13.30p 12.42p 13.30p 2379403
11/02/2019 12.10p 12.60p 12.06p 12.50p 1110227
08/02/2019 12.10p 12.51p 12.02p 12.45p 1703203
07/02/2019 12.55p 13.09p 12.00p 12.35p 2982120
06/02/2019 12.50p 13.10p 12.50p 13.00p 1338017
05/02/2019 12.60p 13.00p 12.20p 13.00p 1790194
04/02/2019 12.11p 12.50p 12.05p 12.38p 853639
01/02/2019 12.65p 12.80p 12.35p 12.35p 3594047
31/01/2019 12.50p 12.80p 12.07p 12.50p 2550995
30/01/2019 12.60p 12.72p 12.21p 12.60p 2600489
29/01/2019 12.95p 12.96p 12.61p 12.95p 706315
28/01/2019 12.00p 13.15p 12.00p 12.90p 4639808
25/01/2019 12.35p 12.55p 11.60p 12.05p 23181396
24/01/2019 12.00p 12.47p 11.80p 12.23p 2289311
23/01/2019 12.70p 13.04p 12.00p 12.65p 1949927
22/01/2019 12.95p 13.00p 12.65p 13.00p 1283473
21/01/2019 13.15p 13.15p 12.80p 12.90p 1351888
18/01/2019 13.30p 13.55p 12.92p 13.10p 3950082
17/01/2019 13.50p 13.66p 13.00p 13.10p 2040880
16/01/2019 13.85p 13.85p 13.50p 13.63p 1341048
15/01/2019 14.00p 14.30p 13.75p 13.95p 1264270
14/01/2019 13.80p 14.15p 13.65p 14.15p 783864
11/01/2019 14.00p 14.10p 13.50p 13.75p 2119984
10/01/2019 13.90p 14.22p 13.58p 13.85p 1761382
09/01/2019 14.00p 14.39p 13.70p 14.00p 2958519
08/01/2019 13.70p 14.30p 13.05p 14.10p 2877487
07/01/2019 13.85p 14.20p 13.71p 14.10p 2726126
04/01/2019 13.75p 14.30p 13.65p 14.17p 4829070
03/01/2019 13.85p 14.30p 13.55p 14.03p 3235499
02/01/2019 13.30p 14.01p 13.07p 13.82p 1609235
31/12/2018 12.95p 13.90p 12.55p 13.70p 2561237
28/12/2018 12.45p 12.84p 12.04p 12.83p 1442136
27/12/2018 12.00p 12.60p 12.00p 12.25p 1061636
24/12/2018 12.25p 12.45p 12.00p 12.25p 318159
21/12/2018 12.65p 12.95p 12.08p 12.30p 1759372
20/12/2018 12.40p 12.50p 12.00p 12.18p 1422925
19/12/2018 12.30p 12.89p 12.10p 12.58p 1312799
18/12/2018 12.50p 12.78p 11.85p 12.20p 1679132
17/12/2018 12.55p 13.38p 12.00p 12.25p 2683960
14/12/2018 12.15p 12.70p 12.12p 12.23p 2147218
13/12/2018 13.80p 14.17p 12.27p 12.90p 3453374
12/12/2018 13.80p 14.40p 13.10p 13.70p 4050796
11/12/2018 12.25p 13.85p 12.00p 13.38p 6136483
10/12/2018 12.15p 12.41p 11.39p 11.88p 1049871
07/12/2018 11.70p 11.93p 11.45p 11.93p 1500835
06/12/2018 13.05p 13.05p 11.45p 11.60p 2319971
05/12/2018 13.35p 13.70p 12.76p 13.30p 2060277
04/12/2018 14.65p 14.65p 13.85p 13.93p 2044024
03/12/2018 14.75p 14.85p 13.75p 14.00p 1997493
30/11/2018 14.55p 14.80p 13.95p 14.75p 2827251
29/11/2018 12.00p 14.85p 12.00p 14.30p 4404404
28/11/2018 12.20p 12.65p 11.70p 12.50p 2975571
27/11/2018 12.20p 12.20p 11.69p 12.00p 2336402
26/11/2018 12.05p 12.50p 11.70p 12.00p 3397777
23/11/2018 11.60p 12.16p 11.40p 12.00p 2947881
22/11/2018 11.20p 12.28p 11.20p 11.53p 5392218
21/11/2018 10.85p 11.45p 10.55p 11.00p 3228522
20/11/2018 10.65p 11.15p 10.60p 10.85p 2892254
19/11/2018 10.95p 11.10p 10.70p 10.95p 1217721
16/11/2018 11.30p 11.50p 10.75p 10.90p 3111649
15/11/2018 11.25p 11.25p 10.85p 11.25p 980558
14/11/2018 10.90p 11.85p 10.77p 11.40p 1698613
13/11/2018 11.25p 11.70p 11.00p 11.00p 1185546
12/11/2018 11.25p 11.41p 11.05p 11.20p 915795
09/11/2018 11.25p 11.44p 11.15p 11.30p 584128
08/11/2018 11.50p 11.71p 11.25p 11.43p 1349260
07/11/2018 11.85p 11.95p 11.24p 11.50p 834806
06/11/2018 11.55p 11.90p 11.44p 11.80p 1694654
05/11/2018 12.10p 12.10p 11.35p 11.50p 1733172
02/11/2018 11.90p 12.10p 11.40p 11.95p 1120368
01/11/2018 11.60p 12.05p 11.50p 11.75p 333086
31/10/2018 11.35p 11.75p 11.15p 11.65p 1215776
30/10/2018 11.30p 11.49p 10.85p 11.30p 1000223
29/10/2018 11.40p 11.75p 11.23p 11.75p 317074
26/10/2018 11.65p 11.95p 10.85p 11.50p 1824389
25/10/2018 11.95p 11.95p 11.20p 11.70p 1208558
24/10/2018 11.70p 11.76p 11.15p 11.70p 2169858
23/10/2018 12.75p 12.95p 11.50p 11.70p 3242013
22/10/2018 13.00p 13.45p 12.42p 12.75p 1830823
19/10/2018 13.00p 13.61p 12.05p 12.80p 4829659
18/10/2018 13.20p 13.51p 12.25p 13.12p 3445009
17/10/2018 11.90p 13.00p 11.47p 12.88p 3681689
16/10/2018 11.50p 12.10p 11.14p 11.95p 5440225
15/10/2018 11.15p 11.65p 11.05p 11.43p 1730575
12/10/2018 9.94p 12.20p 9.78p 11.40p 7056917
11/10/2018 10.10p 10.35p 9.25p 9.90p 8981448
10/10/2018 11.00p 11.10p 10.10p 10.23p 2356231
09/10/2018 10.55p 11.09p 10.55p 10.83p 1622594
08/10/2018 10.95p 11.20p 10.30p 10.75p 4910815
05/10/2018 10.40p 10.80p 9.78p 10.65p 15720911
04/10/2018 11.85p 11.88p 9.42p 10.40p 24721164
03/10/2018 13.20p 13.40p 11.50p 11.90p 12043501
02/10/2018 14.10p 14.51p 13.21p 13.60p 2016996
01/10/2018 14.60p 14.82p 14.21p 14.65p 606460
28/09/2018 14.55p 15.00p 14.16p 14.80p 3967682
27/09/2018 14.00p 14.52p 14.00p 14.45p 3131268
26/09/2018 14.25p 14.30p 13.60p 14.25p 766344
25/09/2018 14.35p 14.62p 13.65p 14.23p 1137137
24/09/2018 14.80p 14.92p 14.36p 14.65p 860396
21/09/2018 14.85p 14.85p 14.05p 14.80p 2274589
20/09/2018 15.00p 15.00p 14.10p 14.52p 906334
19/09/2018 14.40p 15.00p 14.05p 15.00p 2210096
18/09/2018 14.65p 14.87p 14.00p 14.40p 938732
17/09/2018 15.85p 15.85p 14.54p 15.00p 4189183
14/09/2018 16.70p 16.70p 15.78p 16.05p 879056
13/09/2018 16.70p 16.70p 16.05p 16.18p 1491580
12/09/2018 16.00p 16.57p 15.68p 16.15p 1927257
11/09/2018 15.70p 16.10p 15.50p 15.70p 1457152
10/09/2018 15.80p 16.41p 14.67p 15.53p 936543
07/09/2018 15.80p 16.14p 15.70p 16.00p 515206
06/09/2018 16.20p 16.59p 15.75p 16.05p 1099514
05/09/2018 16.50p 16.91p 15.75p 16.15p 2658296
04/09/2018 18.50p 18.50p 16.50p 16.55p 1484483
03/09/2018 18.00p 18.22p 17.05p 17.78p 1375277
31/08/2018 17.95p 18.16p 17.28p 17.80p 5259574
30/08/2018 17.35p 18.00p 16.82p 17.45p 1305010
29/08/2018 17.70p 17.95p 17.10p 17.20p 1373261
28/08/2018 16.80p 18.21p 16.54p 17.40p 3944256
24/08/2018 16.40p 17.70p 16.21p 16.93p 4012402
23/08/2018 15.20p 17.01p 14.85p 16.40p 5602151
22/08/2018 14.40p 15.10p 13.63p 14.88p 2780513
21/08/2018 14.70p 15.42p 14.20p 14.50p 2374042
20/08/2018 14.50p 15.70p 13.75p 14.75p 5724840
17/08/2018 14.35p 14.83p 12.63p 13.85p 9623233
16/08/2018 15.65p 16.15p 12.60p 14.60p 23790228
15/08/2018 17.15p 17.15p 15.00p 15.88p 3586176
14/08/2018 17.50p 17.65p 16.79p 17.65p 1956378
13/08/2018 18.00p 18.43p 17.53p 17.60p 1573865
10/08/2018 18.00p 18.45p 17.63p 17.75p 2863990
09/08/2018 17.90p 17.90p 17.31p 17.60p 3792909
08/08/2018 17.00p 17.86p 16.50p 17.80p 6685047
07/08/2018 19.05p 19.05p 15.00p 17.00p 27969086
06/08/2018 21.20p 21.37p 19.20p 19.50p 3574793
03/08/2018 20.40p 21.00p 20.03p 21.00p 1723648
02/08/2018 22.40p 22.40p 20.70p 20.85p 840623
01/08/2018 21.40p 21.75p 21.25p 21.45p 561612
31/07/2018 21.80p 22.00p 21.40p 22.00p 1350925
30/07/2018 21.20p 22.00p 21.08p 21.90p 1466648
27/07/2018 21.60p 22.01p 20.90p 21.80p 1602426
26/07/2018 22.50p 22.50p 21.10p 21.50p 731529
25/07/2018 22.00p 22.00p 21.30p 21.80p 1186612
24/07/2018 20.40p 22.00p 20.20p 22.00p 3104553
23/07/2018 21.80p 21.80p 20.24p 20.90p 1027839
20/07/2018 21.40p 21.40p 20.10p 21.00p 1331184
19/07/2018 22.10p 22.10p 20.60p 20.90p 1724733
18/07/2018 21.10p 22.10p 21.10p 21.40p 434451
17/07/2018 22.40p 22.58p 21.40p 22.20p 1913628
16/07/2018 21.80p 22.60p 21.80p 22.15p 456023
13/07/2018 22.40p 22.93p 22.00p 22.60p 473016
12/07/2018 22.10p 22.77p 22.00p 22.45p 397454
11/07/2018 22.40p 22.89p 22.00p 22.15p 534247
10/07/2018 22.50p 23.10p 22.35p 22.50p 562557
09/07/2018 23.30p 23.30p 22.20p 22.40p 943523
06/07/2018 21.80p 23.30p 21.80p 23.30p 1474210
05/07/2018 21.00p 23.00p 20.54p 23.00p 1698665
04/07/2018 20.70p 21.42p 20.58p 21.15p 1952691
03/07/2018 21.00p 21.90p 20.50p 21.00p 1436927
02/07/2018 21.50p 21.67p 20.74p 21.00p 1345334
29/06/2018 20.50p 21.97p 20.50p 21.70p 2424349
28/06/2018 21.10p 21.50p 20.06p 20.65p 1327229
27/06/2018 21.50p 21.89p 21.17p 21.35p 1058177
26/06/2018 21.90p 22.35p 21.50p 21.65p 693176
25/06/2018 21.60p 23.00p 21.60p 22.20p 736036
22/06/2018 22.20p 22.50p 21.61p 22.50p 415239
21/06/2018 21.70p 22.27p 21.30p 21.50p 1494396
20/06/2018 21.80p 22.29p 21.40p 21.80p 1333056
19/06/2018 21.50p 22.37p 21.40p 21.75p 975131
18/06/2018 21.50p 22.80p 21.40p 21.50p 540383
15/06/2018 22.50p 22.50p 21.40p 21.50p 2617323
14/06/2018 23.10p 23.30p 22.40p 22.50p 733390
13/06/2018 24.00p 24.00p 22.26p 22.90p 1271073
12/06/2018 22.70p 23.50p 22.20p 22.20p 1356210
11/06/2018 23.00p 23.90p 22.61p 22.70p 1208462
08/06/2018 23.60p 24.38p 23.15p 23.20p 846643
07/06/2018 24.10p 24.85p 23.10p 23.10p 171951
06/06/2018 24.60p 24.70p 23.33p 24.20p 1371607
05/06/2018 24.90p 24.90p 24.30p 24.60p 1032828
04/06/2018 23.70p 24.80p 23.70p 24.70p 1878971
01/06/2018 24.20p 24.28p 23.60p 24.00p 836199
31/05/2018 22.50p 24.15p 22.50p 23.50p 2923245
30/05/2018 23.00p 23.50p 22.30p 23.50p 583886
29/05/2018 22.70p 23.53p 22.00p 22.90p 3491290
25/05/2018 23.80p 23.81p 22.90p 23.75p 1310215
24/05/2018 22.00p 23.50p 21.65p 23.10p 1120627

*Close Price adjusted for both dividends and splits