Skip to main content
Bluebird Mining Ventures Ltd (LON:BMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0900
-0.0038 (-4.05%)
Apr 28, 2026, 4:35 PM GMT

Bluebird Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.090.090.09-4.05%58,183,460
Apr 27, 20260.100.090.090.090.094.22%43,121,044
Apr 24, 20260.100.100.090.090.09-10.00%42,443,600
Apr 23, 20260.120.110.100.100.10-9.09%157,592,296
Apr 22, 20260.110.120.100.110.11-1.35%92,665,410
Apr 21, 20260.110.120.100.110.113.24%107,636,400
Apr 20, 20260.100.120.090.110.118.00%140,256,300
Apr 17, 20260.100.100.080.100.10-1.96%257,159,200
Apr 16, 20260.120.100.100.100.10-15.70%204,326,513
Apr 15, 20260.140.150.100.120.12-28.82%641,805,200
Apr 14, 20260.190.270.160.170.17-10.53%677,429,300
Apr 13, 20260.090.240.080.190.19123.53%463,618,800
Apr 10, 20260.090.100.070.090.09-5.56%15,592,360
Apr 9, 20260.070.100.060.090.0924.65%44,334,130
Apr 8, 20260.070.080.060.070.0711.08%2,856,011
Apr 7, 20260.070.080.060.070.07-8.96%2,537,120
Apr 2, 20260.050.070.070.070.079.85%7,559,614
Apr 1, 20260.060.080.050.070.07-7.14%8,976,650
Mar 31, 20260.080.080.060.070.07-6.67%218
Mar 30, 20260.090.080.060.080.08-11.76%3,566,440
Mar 27, 20260.090.080.070.090.09-5,680,141
Mar 26, 20260.070.090.060.090.0921.43%20,407,100
Mar 25, 20260.070.070.070.070.07-477,236
Mar 24, 20260.070.080.060.070.07-7,708,635
Mar 23, 20260.070.080.060.070.07-523,121
Mar 20, 20260.070.080.060.070.07-3,798,559
Mar 19, 20260.070.080.060.070.07-1,304,371
Mar 18, 20260.080.080.070.070.07-12.50%2,904,990
Mar 17, 20260.080.090.070.080.08-2,323,037
Mar 16, 20260.090.090.080.080.08-232,366
Mar 13, 20260.090.100.080.080.08-11.11%22,543,180
Mar 12, 20260.090.100.080.090.09-1,287,670
Mar 11, 20260.090.100.080.090.09-17,611,290
Mar 10, 20260.090.100.080.090.095.88%8,009,884
Mar 9, 20260.090.090.080.090.09-875,354
Mar 6, 20260.090.100.080.090.09-5.56%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, 20260.080.090.060.070.07-13.00%54,648,150
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, 20260.110.110.080.090.09-14.29%78,051,870
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, 20260.130.130.120.130.13-1,479,491
Feb 17, 20260.130.130.120.130.13-2,104,596
Feb 16, 20260.130.130.120.130.13-2,615,088
Feb 13, 20260.140.150.120.130.13-10.71%11,498,060
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, 20260.150.150.130.140.14-6.67%13,550,370
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, 20260.140.160.130.150.157.91%18,140,940
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, 20260.170.180.160.170.17-2,243,642
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, 20260.200.200.190.190.19-7.00%3,022,067
Jan 5, 20260.190.220.190.200.205.26%19,176,030
Jan 2, 20260.160.230.160.190.1918.75%28,545,710
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%5,578,796
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, 20250.230.350.250.280.2811.34%19,556,210
Dec 9, 20250.230.250.210.250.259.78%1,993,049
Dec 8, 20250.230.250.200.230.23-8,246,311
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, 20250.300.320.220.250.25-18.33%19,153,230