Skip to main content
Bluebird Mining Ventures Ltd (LON:BMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0870
+0.0020 (2.35%)
Mar 9, 2026, 3:37 PM GMT

Bluebird Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.080.09-2.35%875,354
Mar 6, 20260.090.090.080.090.09-5.56%6,907,648
Mar 5, 20260.080.090.080.090.0912.50%20,859,860
Mar 4, 20260.080.090.070.080.0814.94%3,944,886
Mar 3, 20260.090.070.070.070.07-13.00%54,648,149
Mar 2, 20260.090.100.070.080.08-20.00%4,374,565
Feb 27, 20260.090.100.090.100.108.11%18,551,860
Feb 26, 20260.080.100.070.090.0915.62%49,732,230
Feb 25, 20260.090.090.080.080.08-11.11%14,277,500
Feb 24, 20260.100.110.090.090.09-14.29%78,051,872
Feb 23, 20260.130.130.110.110.11-16.00%10,554,690
Feb 20, 20260.130.130.120.130.13-2,685,295
Feb 19, 20260.130.130.130.130.13-393,700
Feb 18, 20260.120.120.120.130.13-1,479,491
Feb 17, 20260.130.120.120.130.13-2,104,594
Feb 16, 20260.130.130.120.130.13-2,615,088
Feb 13, 20260.140.150.150.130.13-10.71%11,498,064
Feb 12, 20260.140.150.120.140.147.28%5,171,553
Feb 11, 20260.140.150.130.130.13-10.00%8,078,207
Feb 10, 20260.140.150.130.150.153.57%2,444,687
Feb 9, 20260.150.150.140.140.14-6.67%13,550,371
Feb 6, 20260.150.160.140.150.15-266,249
Feb 5, 20260.150.150.140.150.15-443,250
Feb 4, 20260.150.150.140.150.15-5,221,983
Feb 3, 20260.150.160.140.150.15-2,003,434
Feb 2, 20260.150.160.140.150.15-2,017,739
Jan 30, 20260.150.150.150.150.157.91%18,140,946
Jan 29, 20260.130.140.120.140.146.92%25,843,260
Jan 28, 20260.140.150.120.130.13-7.14%18,947,600
Jan 27, 20260.140.150.130.140.14-1,227,521
Jan 26, 20260.140.150.130.140.14-4.11%4,977,572
Jan 23, 20260.140.150.130.150.154.29%9,772,745
Jan 22, 20260.150.150.120.140.14-3.45%34,888,230
Jan 21, 20260.150.150.140.150.15-3,318,449
Jan 20, 20260.150.160.140.150.15-3.33%15,178,710
Jan 19, 20260.170.180.140.150.15-11.76%20,836,920
Jan 16, 20260.170.180.160.170.173.03%3,070,424
Jan 15, 20260.170.170.160.170.17-2,290,315
Jan 14, 20260.170.180.160.170.17-2.94%4,163,587
Jan 13, 20260.180.180.160.170.17-2,243,642
Jan 12, 20260.190.190.160.170.17-12.37%5,734,260
Jan 9, 20260.230.230.180.190.19-0.51%15,867,440
Jan 8, 20260.200.200.190.200.20-4,396,023
Jan 7, 20260.200.200.190.200.204.84%3,548,893
Jan 6, 20260.190.190.190.190.19-7.00%3,022,068
Jan 5, 20260.190.220.190.200.205.26%19,176,030
Jan 2, 20260.160.190.160.190.1918.75%28,545,713
Dec 31, 20250.170.180.150.160.16-5.88%1,822,052
Dec 30, 20250.180.180.160.170.17-5.56%5,499,287
Dec 29, 20250.180.190.170.180.18-3,337,797
Dec 24, 20250.170.180.160.180.185.88%5,578,795
Dec 23, 20250.170.180.160.170.173.03%16,332,590
Dec 22, 20250.170.170.160.170.17-4.90%7,619,835
Dec 19, 20250.160.170.150.170.178.44%30,166,310
Dec 18, 20250.170.180.130.160.16-31.91%81,069,250
Dec 17, 20250.250.270.220.240.24-4.08%3,545,851
Dec 16, 20250.250.270.220.250.25-1,834,746
Dec 15, 20250.250.270.220.250.25-7,208,527
Dec 12, 20250.250.270.230.250.25-3.92%1,257,694
Dec 11, 20250.280.290.200.260.26-7.27%11,256,020
Dec 10, 20250.250.350.250.280.2811.34%19,556,219
Dec 9, 20250.230.250.210.250.259.78%1,993,049
Dec 8, 20250.250.250.240.230.23-8,246,312
Dec 5, 20250.230.250.210.230.23-5,209,031
Dec 4, 20250.250.270.200.230.23-8.16%13,547,040
Dec 3, 20250.320.280.280.250.25-18.33%19,153,235
Dec 2, 20250.380.370.240.300.30-20.00%20,568,590
Dec 1, 20250.380.400.350.380.38-3,628,597
Nov 28, 20250.400.450.360.380.38-6.25%4,377,332
Nov 27, 20250.330.450.310.400.4023.08%12,365,130
Nov 26, 20250.330.350.310.330.33-1,231,938
Nov 25, 20250.330.350.300.330.33-1,408,832
Nov 24, 20250.330.350.310.330.33-1,543,801
Nov 21, 20250.380.400.320.330.33-13.33%3,711,167
Nov 20, 20250.380.400.350.380.38-688,215
Nov 19, 20250.380.400.350.380.38-2.60%744,040
Nov 18, 20250.380.400.350.390.392.67%1,865,296
Nov 17, 20250.380.400.350.380.38-709,066
Nov 14, 20250.380.400.360.380.38-1,356,497
Nov 13, 20250.380.400.370.380.38-480,401
Nov 12, 20250.380.400.350.380.38-819,680
Nov 11, 20250.380.400.370.380.38-2,424,647
Nov 10, 20250.380.400.350.380.387.14%1,278,289
Nov 7, 20250.430.450.350.350.35-16.67%6,145,756
Nov 6, 20250.430.450.400.420.42-1.18%9,188,069
Nov 5, 20250.430.450.400.430.431.19%3,884,810
Nov 4, 20250.480.500.400.420.42-11.58%5,383,658
Nov 3, 20250.480.500.450.480.48-2,886,861
Oct 31, 20250.480.500.450.480.48-2,361,636
Oct 30, 20250.480.500.450.480.48-2,358,238
Oct 29, 20250.480.500.450.480.48-3,209,660
Oct 28, 20250.480.500.450.480.48-892,285
Oct 27, 20250.480.500.450.480.48-4,146,235
Oct 24, 20250.480.500.440.480.48-4,112,304
Oct 23, 20250.480.500.450.480.485.56%4,624,148
Oct 22, 20250.480.500.450.450.45-5.26%3,419,396
Oct 21, 20250.530.550.450.480.48-9.52%12,803,380
Oct 20, 20250.530.550.510.530.53-1,938,874
Oct 17, 20250.550.600.500.530.53-8.70%5,285,796
Oct 16, 20250.600.650.550.580.58-4.17%44,594,130