Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/07/2023 1.81p 2.00p 1.76p 1.82p 4905303
30/06/2023 1.87p 1.87p 1.80p 1.83p 3666052
29/06/2023 1.78p 1.84p 1.78p 1.82p 4897367
28/06/2023 1.78p 1.94p 1.75p 1.80p 15527366
27/06/2023 2.32p 2.46p 1.91p 2.11p 4300215
26/06/2023 2.07p 2.42p 2.00p 2.26p 2268596
23/06/2023 2.20p 2.20p 2.00p 2.10p 1975588
22/06/2023 2.08p 2.42p 2.00p 2.15p 3675734
21/06/2023 2.30p 2.30p 2.05p 2.12p 3487087
20/06/2023 2.40p 2.49p 2.32p 2.33p 1255193
19/06/2023 2.69p 2.87p 2.33p 2.45p 2847626
16/06/2023 2.57p 2.69p 2.50p 2.61p 1045098
15/06/2023 2.50p 2.86p 2.50p 2.62p 753971
14/06/2023 2.42p 2.80p 2.42p 2.59p 2388683
13/06/2023 2.48p 2.60p 2.30p 2.54p 1494428
12/06/2023 2.58p 2.60p 2.23p 2.50p 2245361
09/06/2023 2.00p 2.50p 2.00p 2.41p 1272145
08/06/2023 2.19p 2.49p 2.08p 2.28p 314501
07/06/2023 2.35p 2.35p 2.20p 2.30p 2742461
06/06/2023 2.20p 2.53p 2.20p 2.33p 5745163
05/06/2023 2.40p 2.70p 2.25p 2.33p 1969115
02/06/2023 2.53p 2.70p 2.35p 2.42p 750781
01/06/2023 2.51p 2.70p 2.51p 2.52p 354912
31/05/2023 2.43p 2.71p 2.27p 2.62p 2743021
30/05/2023 2.60p 2.68p 2.40p 2.51p 590203
26/05/2023 2.61p 2.61p 2.40p 2.54p 889314
25/05/2023 2.56p 2.62p 2.48p 2.57p 1193495
24/05/2023 2.50p 3.00p 2.42p 2.52p 1438972
23/05/2023 2.61p 2.70p 2.43p 2.57p 4414452
22/05/2023 2.70p 2.89p 2.41p 2.58p 4809073
19/05/2023 2.91p 2.99p 2.78p 2.80p 1418609
18/05/2023 3.09p 3.14p 2.75p 2.86p 1702651
17/05/2023 2.96p 3.14p 2.80p 3.03p 981442
16/05/2023 3.01p 3.19p 2.96p 3.08p 274266
15/05/2023 3.06p 3.18p 2.92p 2.96p 949415
12/05/2023 2.97p 3.09p 2.91p 3.03p 1105218
11/05/2023 3.00p 3.10p 2.96p 3.05p 244663
10/05/2023 2.95p 3.10p 2.88p 3.01p 1810011
09/05/2023 3.01p 3.29p 2.96p 3.14p 2164050
05/05/2023 3.25p 3.49p 2.95p 3.10p 2333634
04/05/2023 3.10p 3.25p 3.10p 3.24p 447970
03/05/2023 3.10p 3.49p 3.10p 3.25p 451949
02/05/2023 3.36p 3.50p 3.06p 3.25p 800315
28/04/2023 3.10p 3.50p 3.00p 3.28p 787952
27/04/2023 3.10p 3.10p 3.02p 3.08p 1328155
26/04/2023 3.20p 3.49p 3.00p 3.24p 4548061
25/04/2023 3.21p 3.45p 3.00p 3.25p 14631666
24/04/2023 3.20p 3.69p 3.01p 3.22p 2675820
21/04/2023 3.48p 3.59p 3.30p 3.36p 1676109
20/04/2023 3.52p 3.74p 3.41p 3.54p 407385
19/04/2023 3.59p 3.60p 3.41p 3.60p 1327445
18/04/2023 3.38p 3.62p 3.13p 3.60p 2550459
17/04/2023 3.30p 3.54p 3.14p 3.34p 3128496
14/04/2023 3.34p 3.50p 3.21p 3.37p 2690329
13/04/2023 3.17p 3.30p 3.10p 3.26p 1651023
12/04/2023 2.99p 3.15p 2.85p 3.13p 6547714
11/04/2023 2.85p 2.99p 2.76p 2.92p 1209803
06/04/2023 2.75p 2.96p 2.75p 2.78p 2246689
05/04/2023 2.70p 2.84p 2.64p 2.80p 2833458
04/04/2023 2.90p 2.99p 2.60p 2.70p 2803589
03/04/2023 2.99p 3.31p 2.86p 2.92p 2604458
31/03/2023 3.07p 3.50p 2.99p 3.03p 1727624
30/03/2023 3.10p 3.15p 2.95p 2.99p 2476703
29/03/2023 3.10p 3.17p 3.01p 3.14p 5117124
28/03/2023 3.00p 3.25p 2.97p 3.06p 3535149
27/03/2023 3.10p 3.41p 2.93p 2.97p 2567197
24/03/2023 2.99p 2.99p 2.86p 2.91p 766547
23/03/2023 3.00p 3.03p 2.82p 2.97p 2370594
22/03/2023 3.30p 3.43p 3.03p 3.06p 1692775
21/03/2023 2.84p 3.26p 2.78p 3.20p 6330851
20/03/2023 2.90p 2.90p 2.62p 2.76p 872979
17/03/2023 2.70p 2.80p 2.51p 2.78p 2242419
16/03/2023 2.70p 2.80p 2.56p 2.61p 3860560
15/03/2023 2.70p 2.77p 2.42p 2.64p 3265914
14/03/2023 2.76p 2.85p 2.35p 2.74p 8578040
13/03/2023 2.88p 2.88p 2.77p 2.82p 1540330
10/03/2023 2.86p 3.00p 2.76p 2.85p 1643738
09/03/2023 2.91p 3.10p 2.78p 3.01p 5127450
08/03/2023 3.20p 3.20p 2.97p 3.10p 4946039
07/03/2023 3.25p 3.25p 3.11p 3.13p 4348300
06/03/2023 3.36p 3.50p 3.25p 3.31p 2921961
03/03/2023 3.51p 3.68p 3.35p 3.43p 2568586
02/03/2023 3.65p 3.89p 3.44p 3.68p 1407546
01/03/2023 3.80p 3.80p 3.65p 3.77p 1837970
28/02/2023 3.80p 4.29p 3.53p 3.78p 1259594
27/02/2023 3.84p 3.95p 3.78p 3.90p 481820
24/02/2023 3.94p 4.17p 3.53p 3.80p 914125
23/02/2023 3.81p 3.89p 3.66p 3.79p 962827
22/02/2023 3.92p 3.98p 3.80p 3.80p 753640
21/02/2023 3.86p 4.00p 3.76p 3.89p 1653170
20/02/2023 4.20p 4.50p 3.83p 3.85p 1232932
17/02/2023 3.91p 4.20p 3.78p 3.95p 3164237
16/02/2023 4.10p 4.40p 4.00p 4.10p 1606144
15/02/2023 4.30p 4.40p 4.03p 4.20p 1199209
14/02/2023 4.70p 4.95p 3.66p 4.34p 10773936
13/02/2023 4.81p 4.97p 4.68p 4.80p 1137959
10/02/2023 4.80p 4.86p 4.50p 4.82p 358115
09/02/2023 4.90p 4.90p 4.76p 4.83p 902195
08/02/2023 4.90p 5.00p 4.70p 4.89p 561916
07/02/2023 4.80p 5.00p 4.64p 4.83p 1553009
06/02/2023 4.88p 5.00p 4.55p 4.83p 603887
03/02/2023 4.65p 5.00p 4.55p 4.85p 679518
02/02/2023 4.71p 4.89p 4.64p 4.77p 474275
01/02/2023 4.93p 4.94p 4.52p 4.80p 713091
31/01/2023 4.80p 4.97p 4.70p 4.88p 299645
30/01/2023 4.80p 5.00p 4.55p 4.92p 371253
27/01/2023 4.80p 5.20p 4.78p 5.00p 918964
26/01/2023 4.80p 5.00p 4.71p 4.75p 363365
25/01/2023 5.00p 5.00p 4.82p 4.90p 562122
24/01/2023 4.92p 5.00p 4.78p 4.90p 308844
23/01/2023 4.92p 5.00p 4.65p 4.88p 1463344
20/01/2023 5.00p 5.00p 4.91p 4.97p 194066
19/01/2023 4.90p 5.00p 4.81p 4.95p 898209
18/01/2023 4.84p 5.00p 4.62p 4.80p 1004226
17/01/2023 4.86p 5.17p 4.50p 4.92p 829044
16/01/2023 5.50p 5.50p 4.90p 5.05p 1415683
13/01/2023 4.96p 5.49p 4.80p 5.22p 1681989
12/01/2023 4.89p 5.19p 4.81p 4.92p 178121
11/01/2023 4.90p 5.09p 4.85p 4.97p 781925
10/01/2023 4.80p 4.96p 4.77p 4.88p 382571
09/01/2023 4.81p 4.96p 4.76p 4.86p 126133
06/01/2023 4.81p 5.04p 4.80p 4.80p 891003
05/01/2023 4.96p 5.21p 4.78p 5.00p 584096
04/01/2023 4.92p 4.98p 4.75p 4.93p 252052
03/01/2023 4.91p 5.35p 4.76p 4.86p 1400719
30/12/2022 5.44p 5.74p 4.92p 4.96p 565988
29/12/2022 5.14p 5.25p 4.84p 5.20p 310108
28/12/2022 5.10p 5.15p 4.61p 5.08p 414260
23/12/2022 4.90p 5.15p 4.61p 4.98p 112318
22/12/2022 4.80p 5.15p 4.64p 4.90p 77597
21/12/2022 4.80p 5.15p 4.63p 4.98p 680385
20/12/2022 5.00p 5.17p 4.51p 4.93p 185604
19/12/2022 5.00p 5.24p 4.80p 5.00p 379653
16/12/2022 4.80p 4.99p 4.80p 4.95p 219132
15/12/2022 5.20p 5.20p 4.80p 5.00p 172646
14/12/2022 4.82p 5.11p 4.80p 5.11p 1590504
13/12/2022 5.12p 5.19p 4.93p 5.08p 216769
12/12/2022 4.90p 5.20p 4.74p 5.00p 57983
09/12/2022 4.88p 5.36p 4.88p 5.04p 117373
08/12/2022 4.88p 5.16p 4.70p 4.86p 253304
07/12/2022 4.91p 5.19p 4.70p 4.81p 586841
06/12/2022 5.30p 5.30p 4.80p 4.85p 406430
05/12/2022 4.85p 5.44p 4.80p 5.02p 617403
02/12/2022 4.91p 5.00p 4.80p 4.98p 498177
01/12/2022 4.81p 5.00p 4.81p 4.90p 146897
30/11/2022 5.00p 5.00p 4.64p 5.00p 574151
29/11/2022 4.80p 5.00p 4.73p 4.90p 227372
28/11/2022 4.81p 5.00p 4.52p 4.81p 151127
25/11/2022 4.81p 5.00p 4.52p 4.81p 484967
24/11/2022 4.81p 5.00p 4.50p 4.90p 1015435
23/11/2022 4.97p 5.44p 4.82p 4.93p 772796
22/11/2022 5.10p 5.49p 4.98p 5.08p 64386
21/11/2022 5.00p 5.49p 4.89p 5.07p 435464
18/11/2022 5.12p 5.49p 4.91p 5.15p 711146
17/11/2022 5.10p 5.22p 4.95p 4.98p 1209510
16/11/2022 5.10p 5.38p 5.01p 5.17p 206984
15/11/2022 5.10p 5.29p 5.06p 5.14p 786246
14/11/2022 5.20p 5.48p 5.02p 5.30p 1124293
11/11/2022 5.20p 5.49p 5.11p 5.19p 462456
10/11/2022 5.21p 5.49p 5.16p 5.40p 832770
09/11/2022 5.20p 5.49p 5.00p 5.30p 2332243
08/11/2022 5.74p 5.74p 5.43p 5.50p 994729
07/11/2022 5.40p 5.79p 5.30p 5.58p 1470137
04/11/2022 5.62p 5.69p 5.40p 5.58p 393066
03/11/2022 5.37p 5.70p 5.28p 5.48p 169056
02/11/2022 5.70p 5.70p 5.26p 5.37p 498250
01/11/2022 5.42p 5.78p 5.33p 5.60p 1903710
31/10/2022 5.70p 5.70p 5.13p 5.60p 1223483
28/10/2022 5.60p 5.64p 5.20p 5.50p 209683
27/10/2022 5.69p 5.70p 4.96p 5.47p 959080
26/10/2022 5.51p 5.69p 5.28p 5.51p 458290
25/10/2022 5.69p 5.69p 5.05p 5.47p 183009
24/10/2022 5.21p 5.57p 4.68p 5.30p 1027697
21/10/2022 5.69p 5.69p 5.02p 5.20p 84756
20/10/2022 5.45p 5.69p 5.06p 5.37p 226529
19/10/2022 5.02p 5.40p 5.00p 5.20p 538644
18/10/2022 5.30p 5.50p 5.19p 5.48p 1422627
17/10/2022 5.40p 5.45p 5.20p 5.38p 272260
14/10/2022 5.69p 5.69p 5.20p 5.50p 1136644
13/10/2022 5.21p 5.69p 5.00p 5.48p 166642
12/10/2022 5.52p 5.69p 5.21p 5.35p 682728
11/10/2022 5.50p 5.79p 5.20p 5.62p 989309
10/10/2022 5.65p 5.79p 5.31p 5.72p 723136
07/10/2022 5.34p 5.34p 5.13p 5.21p 149476
06/10/2022 5.27p 5.34p 5.02p 5.24p 377817
05/10/2022 5.00p 5.25p 4.91p 5.14p 163729
04/10/2022 5.28p 5.39p 5.14p 5.18p 424210
03/10/2022 4.89p 5.39p 4.89p 5.25p 112243
30/09/2022 5.10p 5.39p 4.81p 5.13p 154382
29/09/2022 5.01p 5.29p 4.82p 4.90p 249096
28/09/2022 4.66p 5.29p 4.66p 5.12p 836082

*Close Price adjusted for both dividends and splits