Bluebird Mining Ventures Ltd (LON:BMV)
London · Delayed Price · Currency is GBP · Price in GBX 0.1250
-0.0150 (-10.71%)
Feb 13, 2026, 4:07 PM GMT
Bluebird Mining Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 16,332,590 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.90% | 7,619,835 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.44% | 30,166,310 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.13 | 0.16 | 0.16 | -31.91% | 81,069,250 |
| Dec 17, 2025 | 0.25 | 0.27 | 0.22 | 0.24 | 0.24 | -4.08% | 3,545,851 |
| Dec 16, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | - | 1,834,746 |
| Dec 15, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | - | 7,208,527 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -3.92% | 1,257,694 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.20 | 0.26 | 0.26 | -7.27% | 11,256,020 |
| Dec 10, 2025 | 0.25 | 0.35 | 0.25 | 0.28 | 0.28 | 11.34% | 19,556,219 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 9.78% | 1,993,049 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | - | 8,246,312 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | - | 5,209,031 |
| Dec 4, 2025 | 0.25 | 0.27 | 0.20 | 0.23 | 0.23 | -8.16% | 13,547,040 |
| Dec 3, 2025 | 0.32 | 0.28 | 0.28 | 0.25 | 0.25 | -18.33% | 19,153,235 |