Bluejay Mining (JAY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluejay Mining

Date Open High Low Close* Volume
16/04/2024 0.31p 0.33p 0.30p 0.31p 24544984
15/04/2024 0.30p 0.30p 0.29p 0.30p 4099664
12/04/2024 0.29p 0.30p 0.29p 0.29p 6642923
11/04/2024 0.29p 0.30p 0.28p 0.29p 4560439
10/04/2024 0.29p 0.30p 0.28p 0.29p 5783499
09/04/2024 0.32p 0.33p 0.27p 0.29p 27560926
08/04/2024 0.32p 0.33p 0.30p 0.32p 5911175
05/04/2024 0.30p 0.33p 0.29p 0.32p 17958392
04/04/2024 0.32p 0.33p 0.24p 0.30p 112846496
03/04/2024 0.33p 0.33p 0.31p 0.31p 4685885
02/04/2024 0.33p 0.33p 0.32p 0.33p 3243601
28/03/2024 0.34p 0.35p 0.32p 0.33p 6335654
27/03/2024 0.36p 0.36p 0.32p 0.34p 6583788
26/03/2024 0.36p 0.36p 0.34p 0.36p 909725
25/03/2024 0.36p 0.37p 0.35p 0.36p 4828357
22/03/2024 0.36p 0.37p 0.35p 0.36p 3116053
21/03/2024 0.36p 0.37p 0.35p 0.36p 691828
20/03/2024 0.36p 0.36p 0.36p 0.36p 1514296
19/03/2024 0.36p 0.37p 0.35p 0.36p 6015616
18/03/2024 0.36p 0.36p 0.35p 0.36p 2110890
15/03/2024 0.36p 0.37p 0.33p 0.36p 2924325
14/03/2024 0.36p 0.37p 0.35p 0.36p 1498874
13/03/2024 0.37p 0.38p 0.35p 0.36p 1369087
12/03/2024 0.37p 0.38p 0.35p 0.37p 11409671
11/03/2024 0.37p 0.38p 0.35p 0.37p 1830396
08/03/2024 0.37p 0.37p 0.35p 0.37p 2476405
07/03/2024 0.35p 0.38p 0.33p 0.37p 20413472
06/03/2024 0.35p 0.35p 0.33p 0.35p 4200412
05/03/2024 0.35p 0.36p 0.34p 0.35p 1924737
04/03/2024 0.35p 0.35p 0.34p 0.35p 4439693
01/03/2024 0.35p 0.35p 0.33p 0.35p 11179565
29/02/2024 0.36p 0.36p 0.34p 0.35p 3523738
28/02/2024 0.36p 0.37p 0.35p 0.35p 3307752
27/02/2024 0.36p 0.36p 0.33p 0.36p 3325934
26/02/2024 0.36p 0.36p 0.35p 0.36p 1109870
23/02/2024 0.36p 0.36p 0.34p 0.36p 11464607
22/02/2024 0.36p 0.36p 0.34p 0.34p 6394329
21/02/2024 0.36p 0.36p 0.35p 0.36p 904031
20/02/2024 0.38p 0.38p 0.35p 0.36p 7288735
19/02/2024 0.39p 0.40p 0.37p 0.38p 1856081
16/02/2024 0.39p 0.39p 0.37p 0.37p 3023040
15/02/2024 0.39p 0.39p 0.37p 0.39p 602516
14/02/2024 0.39p 0.40p 0.37p 0.39p 4003960
13/02/2024 0.39p 0.40p 0.37p 0.39p 2416840
12/02/2024 0.39p 0.40p 0.37p 0.39p 34648552
09/02/2024 0.39p 0.40p 0.34p 0.39p 19522564
08/02/2024 0.41p 0.43p 0.36p 0.38p 17339964
07/02/2024 0.42p 0.43p 0.39p 0.41p 10194278
06/02/2024 0.42p 0.43p 0.40p 0.42p 17515692
05/02/2024 0.42p 0.43p 0.40p 0.40p 14421385
02/02/2024 0.44p 0.45p 0.37p 0.42p 24394428
01/02/2024 0.45p 0.45p 0.41p 0.44p 6257274
31/01/2024 0.42p 0.45p 0.42p 0.45p 27708676
30/01/2024 0.43p 0.45p 0.40p 0.44p 14491558
29/01/2024 0.43p 0.45p 0.40p 0.43p 3376465
26/01/2024 0.44p 0.45p 0.40p 0.43p 2874310
25/01/2024 0.44p 0.45p 0.42p 0.45p 3778374
24/01/2024 0.46p 0.47p 0.42p 0.44p 25603328
23/01/2024 0.43p 0.47p 0.42p 0.46p 41732204
22/01/2024 0.43p 0.45p 0.40p 0.45p 113850200
19/01/2024 0.43p 0.45p 0.42p 0.43p 39444984
18/01/2024 0.43p 0.45p 0.40p 0.43p 19991032
17/01/2024 0.43p 0.45p 0.40p 0.43p 27097112
16/01/2024 0.48p 0.50p 0.45p 0.46p 1291607
15/01/2024 0.48p 0.50p 0.45p 0.48p 1711177
12/01/2024 0.53p 0.55p 0.41p 0.48p 10949665
11/01/2024 0.61p 0.61p 0.45p 0.53p 18259104
10/01/2024 0.61p 0.62p 0.57p 0.61p 2237804
09/01/2024 0.65p 0.70p 0.58p 0.61p 2637400
08/01/2024 0.65p 0.70p 0.60p 0.65p 2070249
05/01/2024 0.65p 0.70p 0.60p 0.65p 5763915
04/01/2024 0.65p 0.70p 0.60p 0.65p 1078098
03/01/2024 0.63p 0.70p 0.60p 0.65p 1638805
02/01/2024 0.63p 0.65p 0.55p 0.63p 3410925
29/12/2023 0.58p 0.65p 0.55p 0.63p 2369689
28/12/2023 0.58p 0.65p 0.55p 0.58p 3533663
27/12/2023 0.60p 0.62p 0.55p 0.58p 3178455
22/12/2023 0.58p 0.65p 0.55p 0.60p 5977803
21/12/2023 0.48p 0.60p 0.45p 0.56p 21640704
20/12/2023 0.62p 0.65p 0.36p 0.50p 49328800
19/12/2023 0.66p 0.67p 0.58p 0.61p 4841582
18/12/2023 0.64p 0.68p 0.63p 0.66p 6493485
15/12/2023 0.65p 0.66p 0.63p 0.64p 3472732
14/12/2023 0.66p 0.68p 0.61p 0.66p 5563995
13/12/2023 0.75p 0.75p 0.65p 0.67p 1806501
12/12/2023 0.78p 0.78p 0.66p 0.70p 3680539
11/12/2023 0.71p 0.75p 0.67p 0.71p 824197
08/12/2023 0.70p 0.72p 0.62p 0.69p 19551928
07/12/2023 0.73p 0.77p 0.70p 0.71p 4297178
06/12/2023 0.74p 0.80p 0.70p 0.76p 2213367
05/12/2023 0.73p 0.88p 0.73p 0.81p 1478164
04/12/2023 0.73p 0.79p 0.72p 0.73p 1012161
01/12/2023 0.73p 0.78p 0.70p 0.74p 7116410
30/11/2023 0.75p 0.79p 0.73p 0.77p 3918701
29/11/2023 0.79p 0.81p 0.72p 0.78p 10295730
28/11/2023 0.77p 0.88p 0.77p 0.78p 10526030
27/11/2023 0.80p 0.88p 0.72p 0.78p 12175564
24/11/2023 0.79p 0.80p 0.73p 0.76p 5804592
23/11/2023 0.76p 0.80p 0.71p 0.78p 8863948
22/11/2023 0.71p 0.75p 0.70p 0.75p 4129372
21/11/2023 0.71p 0.74p 0.68p 0.74p 5561774
20/11/2023 0.70p 0.80p 0.68p 0.80p 2292942
17/11/2023 0.70p 0.80p 0.70p 0.74p 12252706
16/11/2023 0.70p 0.80p 0.67p 0.73p 4485500
15/11/2023 0.68p 0.74p 0.66p 0.70p 12077568
14/11/2023 0.62p 0.70p 0.62p 0.69p 35544896
13/11/2023 0.61p 0.63p 0.60p 0.62p 12462785
10/11/2023 0.63p 0.65p 0.60p 0.64p 16779808
09/11/2023 0.67p 0.71p 0.61p 0.66p 7803460
08/11/2023 0.77p 0.77p 0.67p 0.67p 2926245
07/11/2023 0.70p 0.76p 0.69p 0.70p 3679240
06/11/2023 0.70p 0.75p 0.70p 0.70p 534247
03/11/2023 0.70p 0.78p 0.65p 0.72p 7149206
02/11/2023 0.70p 0.80p 0.65p 0.72p 8644357
01/11/2023 0.65p 0.72p 0.62p 0.65p 6924714
31/10/2023 0.65p 0.77p 0.65p 0.75p 9466697
30/10/2023 0.63p 0.67p 0.59p 0.67p 15192836
27/10/2023 0.71p 0.75p 0.65p 0.66p 8807250
26/10/2023 0.70p 0.75p 0.69p 0.71p 6463212
25/10/2023 0.71p 0.79p 0.70p 0.79p 2076975
24/10/2023 0.82p 0.88p 0.71p 0.73p 570577
23/10/2023 0.71p 0.80p 0.70p 0.75p 1564872
20/10/2023 0.80p 0.80p 0.70p 0.75p 524752
19/10/2023 0.70p 0.75p 0.70p 0.74p 92435
18/10/2023 0.70p 0.75p 0.67p 0.74p 3465386
17/10/2023 0.80p 0.80p 0.71p 0.72p 4881297
16/10/2023 0.80p 0.81p 0.79p 0.79p 1102838
13/10/2023 0.75p 0.78p 0.73p 0.76p 166586
12/10/2023 0.75p 0.80p 0.73p 0.75p 837495
11/10/2023 0.77p 0.80p 0.75p 0.77p 3353746
10/10/2023 0.82p 0.82p 0.76p 0.79p 5449722
09/10/2023 0.78p 0.88p 0.71p 0.78p 10733091
06/10/2023 0.79p 0.87p 0.78p 0.82p 2281417
05/10/2023 0.79p 0.84p 0.78p 0.79p 4461544
04/10/2023 0.77p 0.85p 0.75p 0.80p 7809770
03/10/2023 0.81p 0.85p 0.75p 0.78p 6649654
02/10/2023 0.80p 0.84p 0.76p 0.82p 28147824
29/09/2023 0.81p 0.83p 0.75p 0.78p 7181111
28/09/2023 0.78p 0.83p 0.71p 0.81p 20871878
27/09/2023 0.77p 0.83p 0.76p 0.79p 3699666
26/09/2023 0.81p 0.83p 0.76p 0.78p 2316907
25/09/2023 0.80p 0.83p 0.76p 0.80p 10381498
22/09/2023 0.80p 0.82p 0.72p 0.82p 11935742
21/09/2023 0.70p 0.86p 0.60p 0.77p 72972592
20/09/2023 1.00p 1.00p 0.93p 0.96p 1868594
19/09/2023 0.93p 1.00p 0.92p 0.94p 2903981
18/09/2023 1.03p 1.03p 0.92p 0.96p 6292091
15/09/2023 0.95p 1.04p 0.95p 0.95p 4173677
14/09/2023 1.00p 1.07p 0.96p 1.00p 7636166
13/09/2023 0.92p 0.99p 0.89p 0.97p 20808778
12/09/2023 1.05p 1.10p 0.93p 0.94p 45878092
11/09/2023 1.00p 1.05p 0.98p 1.03p 4822996
08/09/2023 1.04p 1.04p 0.96p 1.02p 11609511
07/09/2023 0.95p 1.10p 0.90p 0.99p 22259096
06/09/2023 1.01p 1.08p 0.97p 1.00p 13331718
05/09/2023 1.01p 1.05p 0.96p 1.01p 20102104
04/09/2023 1.02p 1.09p 0.95p 0.99p 9008201
01/09/2023 1.00p 1.10p 1.00p 1.03p 24377600
31/08/2023 0.88p 1.05p 0.88p 1.02p 78418056
30/08/2023 0.88p 0.96p 0.87p 0.89p 13039118
29/08/2023 0.90p 1.00p 0.83p 0.89p 19715024
25/08/2023 0.96p 0.96p 0.83p 0.93p 32132021
24/08/2023 1.02p 1.02p 0.90p 0.94p 18711512
23/08/2023 1.06p 1.10p 0.90p 1.01p 69261848
22/08/2023 1.20p 1.30p 1.16p 1.17p 10028447
21/08/2023 1.26p 1.30p 1.16p 1.23p 16856132
18/08/2023 1.30p 1.33p 1.18p 1.24p 18584404
17/08/2023 1.33p 1.50p 1.16p 1.22p 25368934
16/08/2023 1.34p 1.50p 1.22p 1.30p 18553162
15/08/2023 1.24p 1.42p 1.21p 1.30p 31884348
14/08/2023 1.25p 1.34p 1.20p 1.26p 30364332
11/08/2023 1.30p 1.43p 1.16p 1.32p 20933046
10/08/2023 1.30p 1.50p 1.00p 1.24p 41114552
09/08/2023 1.25p 1.46p 1.00p 1.29p 214916768
08/08/2023 1.30p 1.52p 1.15p 1.24p 6748296
07/08/2023 1.40p 1.52p 1.29p 1.31p 2458840
04/08/2023 1.39p 1.45p 1.33p 1.38p 6221048
03/08/2023 1.34p 1.46p 1.34p 1.41p 1382121
02/08/2023 1.44p 1.44p 1.35p 1.37p 2832708
01/08/2023 1.42p 1.46p 1.36p 1.40p 4470763
31/07/2023 1.36p 1.44p 1.36p 1.42p 8086507
28/07/2023 1.31p 1.53p 1.26p 1.37p 6791280
27/07/2023 1.41p 1.47p 1.30p 1.33p 10818682
26/07/2023 1.50p 1.54p 1.45p 1.50p 1436945
25/07/2023 1.60p 1.60p 1.40p 1.46p 13432833
24/07/2023 1.62p 1.65p 1.44p 1.57p 4402190
21/07/2023 1.64p 1.65p 1.59p 1.63p 1239478
20/07/2023 1.60p 1.69p 1.60p 1.69p 3070882
19/07/2023 1.75p 1.75p 1.61p 1.66p 6199700
18/07/2023 1.72p 1.85p 1.63p 1.68p 3729440
17/07/2023 1.65p 1.84p 1.55p 1.69p 6885343
14/07/2023 1.66p 1.72p 1.61p 1.70p 3532085
13/07/2023 1.63p 1.75p 1.63p 1.68p 976009
12/07/2023 1.58p 1.75p 1.58p 1.65p 1911350
11/07/2023 1.70p 1.70p 1.58p 1.59p 5074833
10/07/2023 1.71p 1.84p 1.65p 1.68p 2922163
07/07/2023 1.80p 1.83p 1.71p 1.72p 2446173
06/07/2023 1.75p 1.83p 1.66p 1.70p 5178573
05/07/2023 1.75p 1.78p 1.75p 1.75p 1068151
04/07/2023 1.82p 1.82p 1.72p 1.77p 1528210

*Close Price adjusted for both dividends and splits