Skip to main content
logo
Bluebird Mining Ventures Ltd (LON:BMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0571
+0.0021 (3.82%)
May 27, 2026, 3:18 PM GMT

Bluebird Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.060.060.060.060.06-8.33%16,644,234
May 22, 20260.060.070.060.060.06-7.69%16,863,880
May 21, 20260.060.070.060.070.078.33%11,837,490
May 20, 20260.060.070.050.060.06-4.00%93,137,050
May 19, 20260.070.070.060.060.06-8.09%74,826,857
May 18, 20260.080.080.060.070.07-12.82%80,782,960
May 15, 20260.090.090.070.080.08-8.24%52,348,600
May 14, 20260.090.090.080.090.09-2,669,908
May 13, 20260.090.090.080.090.09-7,798,534
May 12, 20260.090.090.080.090.09-12,638,240
May 11, 20260.090.090.080.090.09-4.28%13,832,350
May 8, 20260.090.090.090.090.094.47%11,918,340
May 7, 20260.090.090.090.090.09-2.86%11,916,620
May 6, 20260.090.090.090.090.092.94%9,640,948
May 5, 20260.090.090.080.090.09-10,878,460
May 1, 20260.090.090.080.090.09-16.67%42,462,710
Apr 30, 20260.100.100.080.100.107.37%45,783,750
Apr 29, 20260.100.100.090.100.105.56%30,033,900
Apr 28, 20260.100.100.090.090.09-4.05%58,183,460
Apr 27, 20260.100.100.090.090.094.22%43,121,040
Apr 24, 20260.100.100.090.090.09-10.00%42,443,600
Apr 23, 20260.110.120.100.100.10-9.09%157,592,200
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, 20260.110.120.090.100.10-15.70%294,326,500
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, 20260.070.080.050.070.079.85%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