Bluebird Mining Ventures Ltd (LON:BMV)
London · Delayed Price · Currency is GBP · Price in GBX 0.0800
-0.0100 (-11.11%)
Mar 6, 2026, 3:48 PM GMT
Bluebird Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 6,907,648 |
| Mar 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 20,859,860 |
| Mar 4, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 14.94% | 3,944,886 |
| Mar 3, 2026 | 0.09 | 0.07 | 0.07 | 0.07 | 0.07 | -13.00% | 54,648,149 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -20.00% | 4,374,565 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.11% | 18,551,860 |
| Feb 26, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 15.62% | 49,732,230 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 14,277,500 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 78,051,872 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 10,554,690 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,685,295 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 393,700 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | - | 1,479,491 |
| Feb 17, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.13 | - | 2,104,594 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,615,088 |
| Feb 13, 2026 | 0.14 | 0.15 | 0.15 | 0.13 | 0.13 | -10.71% | 11,498,064 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 7.28% | 5,171,553 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.00% | 8,078,207 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 2,444,687 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 13,550,371 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 266,249 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 443,250 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,221,983 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,003,434 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,017,739 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.91% | 18,140,946 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.92% | 25,843,260 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 18,947,600 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,227,521 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.11% | 4,977,572 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.29% | 9,772,745 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 34,888,230 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,318,449 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 15,178,710 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 20,836,920 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 3,070,424 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,290,315 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 4,163,587 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 2,243,642 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -12.37% | 5,734,260 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -0.51% | 15,867,440 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,396,023 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.84% | 3,548,893 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | 3,022,068 |
| Jan 5, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 19,176,030 |
| Jan 2, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 28,545,713 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 1,822,052 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 5,499,287 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 3,337,797 |
| Dec 24, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 5,578,795 |