Bluebird Mining Ventures LTD Historic Prices

Date	Open	High	Low	Close	Volume
Apr 22, 2025	0.60p	0.69p	0.55p	0.65p	7,413,219
Apr 17, 2025	0.60p	0.64p	0.57p	0.60p	262,874
Apr 16, 2025	0.68p	0.70p	0.57p	0.60p	3,407,187
Apr 15, 2025	0.68p	0.70p	0.65p	0.68p	1,837,915
Apr 14, 2025	0.68p	0.70p	0.65p	0.68p	142,426
Apr 11, 2025	0.68p	0.70p	0.61p	0.68p	827,848
Apr 10, 2025	0.75p	0.80p	0.65p	0.68p	7,755,819
Apr 9, 2025	0.75p	0.80p	0.70p	0.75p	8,807,486
Apr 8, 2025	0.47p	0.76p	0.44p	0.72p	8,429,090
Apr 7, 2025	0.47p	0.50p	0.45p	0.47p	662,283
Apr 4, 2025	0.47p	0.49p	0.45p	0.47p	8,869,379
Apr 3, 2025	0.47p	0.45p	0.45p	0.47p	201
Apr 2, 2025	0.47p	0.45p	0.45p	0.47p	101,550
Apr 1, 2025	0.47p	0.49p	0.46p	0.47p	239,922
Mar 31, 2025	0.47p	0.50p	0.45p	0.47p	2,815,431
Mar 28, 2025	0.53p	0.53p	0.50p	0.47p	877,918
Mar 27, 2025	0.53p	0.54p	0.50p	0.53p	1,128,038
Mar 26, 2025	0.47p	0.55p	0.45p	0.55p	2,940,408
Mar 25, 2025	0.47p	0.50p	0.45p	0.47p	260,340
Mar 24, 2025	0.50p	0.51p	0.45p	0.47p	2,458,395
Mar 21, 2025	0.53p	0.51p	0.45p	0.50p	5,571,902
Mar 20, 2025	0.50p	0.53p	0.51p	0.53p	812,917
Mar 19, 2025	0.50p	0.55p	0.45p	0.50p	116,670
Mar 18, 2025	0.50p	0.55p	0.45p	0.50p	153,250
Mar 17, 2025	0.50p	0.54p	0.46p	0.50p	553,795
Mar 14, 2025	0.47p	0.55p	0.45p	0.50p	1,121,754
Mar 13, 2025	0.50p	0.50p	0.45p	0.47p	1,853,177
Mar 12, 2025	0.53p	0.55p	0.47p	0.50p	5,582,889
Mar 11, 2025	0.53p	0.55p	0.51p	0.53p	550,176
Mar 10, 2025	0.53p	0.56p	0.51p	0.56p	1,428,015
Mar 7, 2025	0.55p	0.60p	0.52p	0.53p	306,190
Mar 6, 2025	0.63p	0.70p	0.55p	0.55p	3,963,601
Mar 5, 2025	0.63p	0.70p	0.55p	0.63p	192,453
Mar 4, 2025	0.65p	0.70p	0.60p	0.63p	775,745
Mar 3, 2025	0.65p	0.69p	0.60p	0.65p	182,078
Feb 28, 2025	0.65p	0.66p	0.60p	0.65p	797,463
Feb 27, 2025	0.65p	0.69p	0.60p	0.65p	2,327,170
Feb 26, 2025	0.65p	0.67p	0.60p	0.65p	1,087,297
Feb 25, 2025	0.65p	0.70p	0.60p	0.65p	6,243,148
Feb 24, 2025	0.68p	0.70p	0.65p	0.65p	549,764
Feb 21, 2025	0.65p	0.70p	0.60p	0.68p	238,025
Feb 20, 2025	0.65p	0.69p	0.60p	0.60p	529,228
Feb 19, 2025	0.55p	0.70p	0.55p	0.65p	7,273,439
Feb 18, 2025	0.55p	0.60p	0.50p	0.60p	1,049,021
Feb 17, 2025	0.50p	0.60p	0.41p	0.55p	6,926,571
Feb 14, 2025	0.65p	0.70p	0.60p	0.60p	732,666
Feb 13, 2025	0.65p	0.70p	0.61p	0.65p	4,257,392
Feb 12, 2025	0.65p	0.70p	0.61p	0.65p	437,622
Feb 11, 2025	0.65p	0.70p	0.61p	0.65p	4,506,510
Feb 10, 2025	0.60p	0.70p	0.60p	0.65p	840,431

1 2 3 4 5 6

Next >

Showing 1 to 50 of 254

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
W.A.G Payment Solutions PLC	70.40	8.64
M&G PLC	236.70	5.48
Aston Martin Lagonda Global Holdings PLC	84.20	4.79
Gsk PLC	1,507.00	3.50
Alpha Group International PLC	3,160.00	3.44
Dr. Martens PLC	59.60	3.20

Fallers

Company	Price	% Chg
Raspberry Pi Holdings PLC	523.50	-5.16
Harworth Group PLC	167.00	-4.84
Syncona Limited	80.00	-4.76
Molten Ventures PLC	299.40	-2.98
Rhi Magnesita N.V.	2,785.00	-2.96
Ferrexpo PLC	54.00	-2.88

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Bluebird Mining Ventures LTD (BMV)

Bluebird Mining Ventures LTD Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email