Bluebird Mining Ventures Ltd (LON:BMV)
London · Delayed Price · Currency is GBP · Price in GBX 0.0718
+0.0018 (2.57%)
Mar 26, 2026, 3:54 PM GMT
Bluebird Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 21.43% | 20,407,100 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 477,236 |
| Mar 24, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 7,708,635 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 523,121 |
| Mar 20, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 3,798,559 |
| Mar 19, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 1,304,371 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 2,904,990 |
| Mar 17, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 2,323,037 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 232,366 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 22,543,180 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 1,287,670 |
| Mar 11, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 17,611,290 |
| Mar 10, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 5.88% | 8,009,884 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 875,354 |
| Mar 6, 2026 | 0.09 | 0.10 | 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 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -13.00% | 54,648,150 |
| 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 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -14.29% | 78,051,870 |
| 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 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,479,491 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,104,596 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,615,088 |
| Feb 13, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 11,498,060 |
| 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 | 0.13 | 0.14 | 0.14 | -6.67% | 13,550,370 |
| 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 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.91% | 18,140,940 |
| 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 |