Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/09/2015 0.83p 0.83p 0.83p 0.83p 0
17/09/2015 0.83p 0.83p 0.83p 0.83p 0
16/09/2015 0.83p 0.83p 0.83p 0.83p 0
15/09/2015 0.83p 0.83p 0.83p 0.83p 0
14/09/2015 0.83p 0.83p 0.80p 0.83p 30000
11/09/2015 0.83p 0.83p 0.83p 0.83p 0
10/09/2015 0.83p 0.83p 0.83p 0.83p 0
09/09/2015 0.83p 0.83p 0.83p 0.83p 0
08/09/2015 0.83p 0.83p 0.80p 0.83p 31710
07/09/2015 0.83p 0.83p 0.83p 0.83p 1128
04/09/2015 0.88p 0.88p 0.83p 0.83p 115680
03/09/2015 0.88p 0.88p 0.85p 0.88p 3086
02/09/2015 0.88p 0.88p 0.85p 0.88p 250
01/09/2015 0.88p 0.88p 0.88p 0.88p 0
28/08/2015 0.88p 0.90p 0.85p 0.88p 606322
27/08/2015 0.88p 0.88p 0.88p 0.88p 0
26/08/2015 0.88p 0.88p 0.88p 0.88p 0
25/08/2015 0.83p 0.90p 0.83p 0.88p 1000000
24/08/2015 0.83p 0.83p 0.80p 0.83p 100000
21/08/2015 1.13p 1.13p 0.91p 0.93p 697441
20/08/2015 1.13p 1.13p 1.12p 1.13p 9334
19/08/2015 1.13p 1.14p 1.05p 1.13p 125330
18/08/2015 1.13p 1.13p 1.13p 1.13p 0
17/08/2015 1.33p 1.33p 1.05p 1.13p 540000
14/08/2015 1.40p 1.40p 1.15p 1.33p 220000
13/08/2015 1.40p 1.40p 1.20p 1.40p 75000
12/08/2015 1.40p 1.40p 1.10p 1.40p 235000
11/08/2015 1.40p 1.40p 1.30p 1.40p 2425
10/08/2015 1.40p 1.40p 1.40p 1.40p 0
07/08/2015 1.40p 1.40p 1.30p 1.40p 35000
06/08/2015 1.40p 1.40p 1.30p 1.40p 7580
05/08/2015 1.40p 1.40p 1.40p 1.40p 0
04/08/2015 1.45p 1.45p 1.35p 1.40p 60000
03/08/2015 1.45p 1.45p 1.10p 1.45p 550000
31/07/2015 1.45p 1.45p 1.45p 1.45p 0
30/07/2015 1.45p 1.45p 1.45p 1.45p 0
29/07/2015 1.45p 1.45p 1.45p 1.45p 0
28/07/2015 1.45p 1.45p 1.45p 1.45p 0
27/07/2015 1.45p 1.50p 1.45p 1.45p 0
24/07/2015 1.45p 1.45p 1.45p 1.45p 10000
23/07/2015 1.45p 1.45p 1.45p 1.45p 0
22/07/2015 1.40p 1.50p 1.35p 1.45p 925000
21/07/2015 1.40p 1.40p 1.40p 1.40p 0
20/07/2015 1.40p 1.40p 1.25p 1.40p 100000
17/07/2015 1.40p 1.40p 1.40p 1.40p 0
16/07/2015 1.40p 1.40p 1.30p 1.40p 247
15/07/2015 1.40p 1.40p 1.40p 1.40p 0
14/07/2015 1.45p 1.45p 1.25p 1.40p 480092
13/07/2015 1.45p 1.45p 1.40p 1.45p 80206
10/07/2015 1.45p 1.45p 1.45p 1.45p 0
09/07/2015 1.58p 1.58p 1.45p 1.45p 0
08/07/2015 1.58p 1.58p 1.58p 1.58p 0
07/07/2015 1.58p 1.58p 1.58p 1.58p 0
06/07/2015 1.58p 1.58p 1.40p 1.58p 6981
03/07/2015 1.58p 1.58p 1.58p 1.58p 0
02/07/2015 1.58p 1.58p 1.58p 1.58p 0
01/07/2015 1.58p 1.58p 1.30p 1.58p 95495
30/06/2015 1.58p 1.58p 1.58p 1.58p 0
29/06/2015 1.58p 1.58p 1.40p 1.58p 71174
26/06/2015 1.58p 1.58p 1.58p 1.58p 0
25/06/2015 1.58p 1.58p 1.58p 1.58p 0
24/06/2015 1.58p 1.58p 1.40p 1.58p 15000
23/06/2015 1.58p 1.58p 1.58p 1.58p 0
22/06/2015 1.58p 1.58p 1.58p 1.58p 0
19/06/2015 1.58p 1.58p 1.58p 1.58p 0
18/06/2015 1.58p 1.58p 1.40p 1.58p 7000
17/06/2015 1.63p 1.63p 1.50p 1.58p 55000
16/06/2015 1.40p 1.40p 1.30p 1.40p 39
15/06/2015 1.40p 1.40p 1.30p 1.40p 26974
12/06/2015 1.43p 1.43p 1.30p 1.40p 101588
11/06/2015 1.43p 1.43p 1.35p 1.43p 140000
10/06/2015 1.43p 1.43p 1.35p 1.43p 50000
09/06/2015 1.43p 1.43p 1.35p 1.43p 1547
08/06/2015 1.43p 1.43p 1.35p 1.43p 466678
05/06/2015 1.58p 1.58p 1.40p 1.43p 188057
04/06/2015 1.63p 1.63p 1.45p 1.58p 102389
03/06/2015 1.63p 1.63p 1.63p 1.63p 0
02/06/2015 1.63p 1.63p 1.50p 1.63p 45959
01/06/2015 1.63p 1.63p 1.50p 1.63p 73438
29/05/2015 1.63p 1.63p 1.33p 1.63p 51943
28/05/2015 1.63p 1.63p 1.50p 1.63p 105967
27/05/2015 1.63p 1.63p 1.50p 1.63p 79158
26/05/2015 1.75p 1.75p 1.55p 1.63p 445324
22/05/2015 1.75p 1.80p 1.75p 1.75p 363172
21/05/2015 2.13p 2.13p 1.50p 1.75p 954971
20/05/2015 2.13p 2.13p 1.80p 2.13p 75000
19/05/2015 2.13p 2.15p 1.75p 2.13p 232000
18/05/2015 2.13p 2.13p 2.10p 2.13p 530000
15/05/2015 2.13p 2.25p 2.00p 2.13p 792266
14/05/2015 2.13p 2.13p 1.80p 2.13p 50000
13/05/2015 2.13p 2.13p 2.00p 2.13p 32215
12/05/2015 2.13p 2.13p 2.13p 2.13p 0
11/05/2015 2.13p 2.13p 1.75p 2.13p 200000
08/05/2015 2.13p 2.13p 1.75p 2.13p 179358
07/05/2015 2.13p 2.13p 1.77p 2.13p 146308
06/05/2015 2.13p 2.13p 2.13p 2.13p 0
05/05/2015 2.13p 2.13p 2.13p 2.13p 0
01/05/2015 2.13p 2.13p 1.80p 2.13p 70547
30/04/2015 2.13p 2.13p 1.85p 2.13p 45355
29/04/2015 2.13p 2.13p 2.13p 2.13p 0
28/04/2015 2.13p 2.13p 2.13p 2.13p 0
27/04/2015 2.13p 2.13p 2.13p 2.13p 0
24/04/2015 2.13p 2.13p 2.01p 2.13p 17000
23/04/2015 2.13p 2.13p 2.01p 2.13p 10000
22/04/2015 2.13p 2.20p 1.75p 2.13p 767847
21/04/2015 2.13p 2.13p 1.75p 2.13p 355000
20/04/2015 2.13p 2.13p 2.00p 2.13p 93274
17/04/2015 2.13p 2.13p 2.00p 2.13p 11386
16/04/2015 2.13p 2.13p 2.13p 2.13p 0
15/04/2015 2.13p 2.13p 1.75p 2.13p 200000
14/04/2015 2.13p 2.13p 2.00p 2.13p 30000
13/04/2015 2.13p 2.13p 2.13p 2.13p 0
10/04/2015 2.13p 2.13p 2.13p 2.13p 0
09/04/2015 2.13p 2.13p 2.00p 2.13p 58000
08/04/2015 2.13p 2.13p 1.75p 2.13p 232400
07/04/2015 2.13p 2.13p 2.00p 2.13p 67350
02/04/2015 2.13p 2.13p 1.75p 2.13p 65000
01/04/2015 2.13p 2.13p 2.13p 2.13p 0
31/03/2015 2.13p 2.13p 2.13p 2.13p 0
30/03/2015 2.13p 2.13p 2.00p 2.13p 74250
27/03/2015 2.13p 2.13p 1.80p 2.13p 187500
26/03/2015 2.13p 2.13p 2.00p 2.13p 182000
25/03/2015 2.13p 2.13p 2.13p 2.13p 0
24/03/2015 2.13p 2.13p 2.00p 2.13p 317226
23/03/2015 2.13p 2.13p 2.13p 2.13p 0
20/03/2015 2.13p 2.13p 2.00p 2.13p 110026
19/03/2015 2.13p 2.13p 1.90p 2.13p 137187
18/03/2015 2.13p 2.13p 2.00p 2.13p 1800
17/03/2015 2.13p 2.13p 2.00p 2.13p 30000
16/03/2015 2.13p 2.13p 2.00p 2.13p 101311
13/03/2015 2.13p 2.13p 2.00p 2.13p 35440
12/03/2015 2.13p 2.13p 2.00p 2.13p 19081
11/03/2015 2.13p 2.13p 2.13p 2.13p 0
10/03/2015 2.13p 2.13p 2.00p 2.13p 25000
09/03/2015 2.13p 2.13p 1.75p 2.13p 430000
06/03/2015 2.13p 2.13p 2.00p 2.13p 46818
05/03/2015 2.13p 2.13p 2.00p 2.13p 31725
04/03/2015 2.13p 2.20p 2.00p 2.13p 195236
03/03/2015 2.38p 2.38p 2.13p 2.13p 40225
02/03/2015 2.38p 2.38p 2.25p 2.38p 72251
27/02/2015 2.38p 2.38p 2.25p 2.38p 27039
26/02/2015 2.38p 2.38p 2.25p 2.38p 192462
25/02/2015 2.38p 2.38p 2.00p 2.38p 422289
24/02/2015 2.38p 2.38p 2.38p 2.38p 0
23/02/2015 2.38p 2.38p 2.38p 2.38p 0
20/02/2015 2.38p 2.38p 2.25p 2.38p 200000
19/02/2015 2.38p 2.38p 2.38p 2.38p 0
18/02/2015 2.38p 2.38p 2.25p 2.38p 130000
17/02/2015 2.38p 2.38p 2.25p 2.38p 30000
16/02/2015 2.38p 2.38p 2.25p 2.38p 1180000
13/02/2015 2.50p 2.50p 2.25p 2.38p 100000
12/02/2015 2.50p 2.50p 2.25p 2.50p 81601
11/02/2015 2.50p 2.50p 2.25p 2.50p 72444
10/02/2015 2.50p 2.50p 2.25p 2.50p 160000
09/02/2015 2.50p 2.50p 2.31p 2.50p 272416
06/02/2015 2.50p 2.50p 2.29p 2.50p 58944
05/02/2015 2.63p 2.63p 2.13p 2.50p 211465
04/02/2015 2.38p 2.63p 2.29p 2.63p 816200
03/02/2015 2.38p 2.38p 2.05p 2.38p 220616
02/02/2015 2.38p 2.40p 2.20p 2.38p 333802
30/01/2015 2.38p 2.38p 2.38p 2.38p 0
29/01/2015 2.38p 2.44p 2.38p 2.38p 4102
28/01/2015 2.38p 2.45p 2.25p 2.38p 179970
27/01/2015 2.38p 2.45p 2.29p 2.38p 90922
26/01/2015 2.38p 2.40p 2.28p 2.38p 123209
23/01/2015 2.88p 2.88p 2.75p 2.88p 76181
22/01/2015 2.88p 2.88p 2.50p 2.88p 471882
21/01/2015 2.88p 2.88p 2.75p 2.88p 30000
20/01/2015 2.88p 2.88p 2.40p 2.88p 268091
19/01/2015 2.88p 2.88p 2.75p 2.88p 47930
16/01/2015 2.88p 2.88p 2.75p 2.88p 3636
15/01/2015 2.88p 2.88p 2.75p 2.88p 8375
14/01/2015 2.88p 2.88p 2.75p 2.88p 31526
13/01/2015 2.88p 2.88p 2.75p 2.88p 17124
12/01/2015 2.88p 2.88p 2.75p 2.88p 4818
09/01/2015 2.88p 2.88p 2.88p 2.88p 0
08/01/2015 2.88p 2.88p 2.75p 2.88p 173818
07/01/2015 2.88p 2.88p 2.75p 2.88p 3491
06/01/2015 2.88p 2.88p 2.75p 2.88p 53474
05/01/2015 2.88p 2.88p 2.75p 2.88p 24272
02/01/2015 2.88p 2.88p 2.88p 2.88p 0
31/12/2014 2.88p 3.00p 2.88p 2.88p 100000
30/12/2014 2.88p 2.88p 2.75p 2.88p 94771
29/12/2014 2.88p 2.88p 2.75p 2.88p 55929
24/12/2014 2.88p 2.88p 2.88p 2.88p 0
23/12/2014 2.75p 2.88p 2.75p 2.88p 0
22/12/2014 2.75p 2.75p 2.50p 2.75p 50
19/12/2014 2.75p 2.75p 2.70p 2.75p 51214
18/12/2014 2.88p 2.88p 2.75p 2.75p 54656
17/12/2014 2.88p 2.88p 2.88p 2.88p 0
16/12/2014 2.88p 2.88p 2.88p 2.88p 0
15/12/2014 2.88p 2.88p 2.75p 2.88p 9551
12/12/2014 2.88p 2.88p 2.75p 2.88p 38840
11/12/2014 2.88p 2.88p 2.75p 2.88p 33126
10/12/2014 2.88p 2.88p 2.75p 2.88p 72727
09/12/2014 2.88p 2.88p 2.50p 2.88p 250000
08/12/2014 2.88p 2.88p 2.75p 2.88p 33636
05/12/2014 2.88p 2.88p 2.50p 2.88p 223677
04/12/2014 2.88p 2.99p 2.50p 2.88p 377620
03/12/2014 2.88p 2.99p 2.75p 2.88p 300659

*Close Price adjusted for both dividends and splits