tiprankstipranks
Bluejay Mining PLC (GB:80M)
LSE:80M
UK Market
80M
Bluejay Mining
RESEARCH TOOLSreports

Bluejay Mining (80M) Historical Prices

58 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.95
1.04
0.93
0.96
0.96
-4.40%
30,621,119
0.31
Apr 09, 2026
1.03
1.05
0.95
1.00
1.00
+2.04%
30,793,490
0.30
Apr 08, 2026
0.94
1.02
0.90
0.98
0.98
+4.26%
68,080,281
0.65
Apr 07, 2026
1.02
1.09
0.92
0.94
0.94
-9.62%
92,943,900
0.87
Apr 06, 2026
1.04
1.07
0.95
1.04
1.04
0.00%
0
0.00
Apr 03, 2026
1.04
1.07
0.95
1.04
1.04
0.00%
0
0.00
Apr 02, 2026
1.01
1.07
0.95
1.04
1.04
+2.97%
51,544,352
0.45
Apr 01, 2026
1.00
1.10
0.95
1.01
1.01
-3.99%
89,881,586
0.80
Mar 31, 2026
1.15
1.15
1.03
1.05
1.05
-4.36%
47,886,039
0.43
Mar 30, 2026
1.03
1.20
1.01
1.10
1.10
+8.91%
141,176,094
1.29
Mar 27, 2026
1.16
1.30
0.98
1.01
1.01
-9.82%
173,256,984
1.62
Mar 26, 2026
1.13
1.59
1.05
1.12
1.12
-0.62%
416,576,188
4.15
Mar 25, 2026
1.12
1.23
1.06
1.13
1.13
+6.32%
74,095,875
0.75
Mar 24, 2026
1.13
1.16
1.00
1.06
1.06
-8.62%
74,055,695
0.75
Mar 23, 2026
1.20
1.20
1.00
1.16
1.16
-5.31%
90,183,039
0.93
Mar 20, 2026
1.36
1.42
1.16
1.23
1.23
-9.26%
74,361,086
0.78
Mar 19, 2026
1.39
1.45
1.25
1.35
1.35
0.00%
88,413,789
0.93
Mar 18, 2026
1.33
1.54
1.27
1.35
1.35
+7.57%
142,925,703
1.54
Mar 17, 2026
1.38
1.60
1.10
1.26
1.26
-10.99%
253,631,594
2.85
Mar 16, 2026
1.28
1.50
1.30
1.41
1.41
+8.46%
175,050,891
2.02
Mar 13, 2026
1.10
1.50
1.05
1.30
1.30
+19.27%
271,955,812
3.28
Mar 12, 2026
1.10
1.15
1.05
1.09
1.09
-1.80%
35,112,008
0.42
Mar 11, 2026
1.05
1.15
1.00
1.11
1.11
+5.71%
24,948,689
0.30
Mar 10, 2026
1.02
1.15
0.98
1.05
1.05
+10.53%
43,340,059
0.52
Mar 09, 2026
1.05
1.08
0.90
0.95
0.95
-9.52%
49,077,039
0.60
Mar 06, 2026
1.05
1.15
1.00
1.05
1.05
0.00%
15,447,090
0.19
Mar 05, 2026
1.00
1.10
0.95
1.05
1.05
+2.44%
36,826,473
0.45
Mar 04, 2026
1.01
1.05
0.90
1.03
1.03
+1.49%
33,556,820
0.41
Mar 03, 2026
1.04
1.10
0.90
1.01
1.01
-3.81%
41,627,961
0.51
Mar 02, 2026
1.10
1.15
1.00
1.05
1.05
-2.78%
73,446,391
0.91
Feb 27, 2026
1.05
1.15
1.00
1.08
1.08
+3.85%
82,235,773
1.04
Feb 26, 2026
0.99
1.04
0.95
1.04
1.04
+5.58%
36,403,379
0.46
Feb 25, 2026
1.00
1.04
0.95
0.99
0.99
-1.01%
28,461,199
0.36
Feb 24, 2026
0.99
1.05
0.94
1.00
1.00
-2.45%
58,576,207
0.75
Feb 23, 2026
0.98
1.10
0.95
1.02
1.02
+4.08%
57,932,398
0.75
Feb 20, 2026
0.98
1.02
0.95
0.98
0.98
+0.51%
24,543,830
0.32
Feb 19, 2026
1.08
1.20
0.94
0.98
0.98
+0.52%
70,517,695
0.93
Feb 18, 2026
0.95
1.15
0.92
0.97
0.97
+7.78%
124,273,398
1.69
Feb 17, 2026
0.92
0.98
0.85
0.90
0.90
-9.09%
80,995,203
1.12
Feb 16, 2026
0.99
1.02
0.90
0.90
0.90
-9.09%
47,766,809
0.67
Feb 13, 2026
1.04
1.07
0.95
0.99
0.99
-4.81%
27,866,891
0.39
Feb 12, 2026
1.00
1.10
0.97
1.04
1.04
-0.95%
33,300,379
0.47
Feb 11, 2026
1.05
1.11
1.00
1.05
1.05
-1.87%
17,847,789
0.25
Feb 10, 2026
1.14
1.17
1.00
1.07
1.07
-2.73%
25,710,340
0.36
Feb 09, 2026
1.02
1.17
1.00
1.10
1.10
+7.84%
51,520,594
0.73
Feb 06, 2026
0.96
1.10
0.92
1.02
1.02
+7.37%
74,430,250
1.07
Feb 05, 2026
1.07
1.12
0.90
0.95
0.95
-11.63%
128,635,508
1.88
Feb 04, 2026
1.10
1.14
1.00
1.08
1.08
+0.47%
53,265,879
0.79
Feb 03, 2026
1.12
1.15
1.02
1.07
1.07
-3.60%
32,652,500
0.48
Feb 02, 2026
1.20
1.24
1.07
1.11
1.11
-10.48%
64,968,961
0.96
Rows:
50