Skip to main content
logo
Bluebird Mining Ventures Ltd (LON:BMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0450
-0.0050 (-10.00%)
Jul 7, 2026, 4:40 PM GMT

Bluebird Mining Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20260.050.050.050.050.05-10.00%26,033,632
Jul 6, 20260.050.060.050.050.05-5,188,997
Jul 3, 20260.050.060.050.050.05-6,358,484
Jul 2, 20260.050.060.050.050.0511.11%18,313,128
Jul 1, 20260.050.050.050.050.05-5.26%8,731,166
Jun 30, 20260.050.050.050.050.05-5.00%3,745,715
Jun 29, 20260.050.050.050.050.05-5,106,267
Jun 26, 20260.050.050.050.050.055.26%5,848,609
Jun 25, 20260.050.050.050.050.05-11,106,992
Jun 24, 20260.050.050.050.050.05-5.00%8,735,973
Jun 23, 20260.050.060.050.050.05-4.76%51,171,110
Jun 22, 20260.060.060.050.050.05-4.55%41,359,869
Jun 19, 20260.060.060.050.060.06-450,644
Jun 18, 20260.060.060.050.060.06-8,934,484
Jun 17, 20260.060.060.050.060.06-17,123,580
Jun 16, 20260.060.060.050.060.06-3,756,305
Jun 15, 20260.060.060.050.060.06-8,583,459
Jun 12, 20260.060.060.050.060.06-5,007,651
Jun 11, 20260.050.060.050.060.06-3,430,134
Jun 10, 20260.060.060.050.060.06-4.18%2,451,527
Jun 9, 20260.060.060.050.060.06-0.35%7,237,456
Jun 8, 20260.060.070.050.060.06-3.36%37,305,772
Jun 5, 20260.050.070.050.060.0613.52%122,672,900
Jun 4, 20260.050.060.050.050.050.96%13,434,140
Jun 3, 20260.060.060.050.050.05-12.16%29,211,615
Jun 2, 20260.060.060.060.060.06-1.00%4,749,542
Jun 1, 20260.060.070.060.060.06-5.08%13,490,200
May 29, 20260.060.070.060.060.0614.55%17,182,710
May 28, 20260.060.060.050.060.06-4.35%8,295,608
May 27, 20260.060.060.060.060.064.55%13,948,060
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