Skip to main content
logo
Bluebird Mining Ventures Ltd (LON:BMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0900
+0.0025 (2.86%)
May 7, 2026, 9:12 AM GMT

Bluebird Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20260.090.090.090.09--0.46%2,001,989
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, 20260.100.090.090.090.094.22%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