Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/12/2021 8.61p 8.95p 8.08p 8.60p 1630675
15/12/2021 8.96p 9.16p 8.52p 8.69p 748408
14/12/2021 8.90p 9.26p 8.55p 8.70p 1323056
13/12/2021 9.01p 9.34p 8.60p 8.70p 1534861
10/12/2021 8.86p 9.58p 8.66p 9.25p 2928351
09/12/2021 9.21p 9.74p 8.79p 8.80p 2264769
08/12/2021 9.24p 9.53p 9.02p 9.22p 427696
07/12/2021 9.40p 9.71p 9.01p 9.24p 2229523
06/12/2021 9.05p 9.28p 8.87p 9.10p 1145134
03/12/2021 9.07p 9.48p 9.06p 9.13p 1024073
02/12/2021 9.36p 10.20p 9.05p 9.05p 1961099
01/12/2021 9.51p 10.16p 9.22p 9.28p 2746922
30/11/2021 9.52p 10.48p 9.20p 9.25p 3214694
29/11/2021 10.02p 10.72p 9.54p 9.90p 3076459
26/11/2021 10.48p 10.70p 9.75p 9.99p 3515948
25/11/2021 10.96p 10.96p 10.37p 10.50p 1283655
24/11/2021 10.98p 10.98p 10.60p 10.78p 798849
23/11/2021 10.90p 10.90p 10.02p 10.80p 2715003
22/11/2021 10.20p 10.98p 10.00p 10.90p 2975181
19/11/2021 10.32p 10.88p 9.81p 10.40p 3492452
18/11/2021 10.54p 10.98p 10.26p 10.64p 1691231
17/11/2021 10.42p 11.15p 10.42p 10.88p 985878
16/11/2021 10.60p 10.98p 10.50p 10.70p 1002997
15/11/2021 10.90p 11.12p 10.60p 10.70p 1130434
12/11/2021 10.40p 11.26p 10.40p 10.60p 3279342
11/11/2021 10.22p 10.86p 10.22p 10.54p 1053443
10/11/2021 10.58p 10.96p 10.30p 10.50p 1098086
09/11/2021 10.98p 11.27p 10.30p 10.60p 1815086
08/11/2021 10.58p 11.02p 10.40p 10.70p 1530476
05/11/2021 11.08p 11.58p 10.57p 10.86p 2838470
04/11/2021 10.50p 11.12p 10.32p 11.00p 1612409
03/11/2021 10.74p 11.28p 10.52p 10.54p 1483058
02/11/2021 10.90p 11.28p 10.62p 11.00p 755263
01/11/2021 10.50p 11.58p 10.50p 10.96p 1635488
29/10/2021 10.64p 11.60p 10.64p 10.80p 385869
28/10/2021 10.96p 11.20p 10.66p 10.66p 717191
27/10/2021 10.98p 11.20p 10.62p 10.98p 1901838
26/10/2021 11.06p 11.10p 10.66p 10.90p 1116710
25/10/2021 11.84p 12.00p 10.70p 11.00p 520336
22/10/2021 10.90p 11.34p 10.64p 10.98p 1050231
21/10/2021 11.00p 11.30p 10.68p 10.76p 1369349
20/10/2021 11.24p 11.65p 11.10p 11.12p 731064
19/10/2021 11.02p 12.06p 11.02p 11.20p 886957
18/10/2021 11.82p 12.03p 11.18p 11.52p 677876
15/10/2021 11.86p 12.10p 11.27p 11.50p 1387282
14/10/2021 11.38p 11.84p 11.12p 11.76p 6922883
13/10/2021 10.72p 11.40p 10.72p 11.40p 1631404
12/10/2021 11.00p 11.40p 10.62p 10.62p 1287714
11/10/2021 11.38p 11.38p 10.80p 11.16p 640546
08/10/2021 11.00p 11.36p 10.86p 10.90p 1056610
07/10/2021 10.94p 11.00p 10.64p 11.00p 2582716
06/10/2021 10.70p 10.98p 10.64p 10.90p 1999448
05/10/2021 11.00p 11.00p 10.63p 10.70p 1350413
04/10/2021 11.00p 11.64p 10.65p 10.96p 2841451
01/10/2021 11.14p 11.30p 10.64p 10.64p 876298
30/09/2021 11.70p 11.98p 10.80p 10.90p 2229853
29/09/2021 11.96p 11.96p 10.88p 11.24p 710195
28/09/2021 12.00p 12.00p 10.88p 10.88p 1697057
27/09/2021 11.50p 11.88p 11.02p 11.50p 1323148
24/09/2021 11.50p 12.09p 11.12p 11.22p 1492440
23/09/2021 11.98p 11.98p 11.14p 11.14p 1100674
22/09/2021 11.98p 12.15p 11.28p 11.70p 1625423
21/09/2021 11.20p 12.30p 10.72p 11.26p 1821595
20/09/2021 11.50p 11.96p 10.66p 11.40p 3989776
17/09/2021 11.40p 12.50p 11.14p 11.14p 707397
16/09/2021 11.66p 12.48p 11.22p 11.47p 715606
15/09/2021 11.46p 12.48p 11.22p 11.47p 1493459
14/09/2021 12.00p 12.50p 11.22p 11.50p 1708857
13/09/2021 11.14p 12.86p 11.14p 11.98p 1722608
10/09/2021 11.30p 11.94p 11.14p 11.30p 970478
09/09/2021 11.52p 12.64p 11.20p 11.30p 1503808
08/09/2021 11.72p 11.98p 11.48p 11.50p 1025014
07/09/2021 11.78p 12.48p 11.50p 11.50p 1518381
06/09/2021 12.36p 12.38p 11.52p 11.90p 1328266
03/09/2021 12.00p 12.54p 11.62p 12.28p 2079070
02/09/2021 12.20p 12.76p 11.74p 12.00p 2157319
01/09/2021 12.06p 12.86p 11.54p 12.08p 2515759
31/08/2021 11.90p 12.56p 11.52p 12.34p 2641950
30/08/2021 12.48p 12.84p 11.72p 11.90p 2333927
27/08/2021 12.48p 12.84p 11.72p 11.90p 2333927
26/08/2021 11.80p 12.50p 11.02p 12.50p 3823310
25/08/2021 12.18p 12.44p 11.15p 11.80p 1783923
24/08/2021 12.40p 12.40p 11.70p 11.88p 3568375
23/08/2021 11.40p 12.20p 11.38p 12.16p 4039590
20/08/2021 11.70p 12.30p 11.33p 11.38p 2585025
19/08/2021 12.50p 12.80p 11.60p 11.80p 9898993
18/08/2021 12.20p 13.30p 12.20p 12.66p 3753230
17/08/2021 14.00p 14.00p 12.10p 12.60p 10572493
16/08/2021 15.10p 15.10p 13.18p 14.00p 12256388
13/08/2021 14.60p 15.99p 14.38p 15.00p 22981608
12/08/2021 14.70p 15.42p 14.10p 14.50p 21008140
11/08/2021 14.00p 15.35p 13.60p 14.00p 51626608
10/08/2021 11.50p 12.30p 11.07p 12.10p 17543300
09/08/2021 11.80p 12.20p 10.56p 11.00p 43385696
06/08/2021 9.20p 9.48p 8.86p 9.34p 917338
05/08/2021 8.97p 9.49p 8.97p 9.20p 1604689
04/08/2021 9.00p 9.49p 8.86p 9.10p 1797238
03/08/2021 9.10p 9.48p 8.90p 9.00p 1460537
02/08/2021 9.30p 10.28p 8.81p 9.30p 6386319
30/07/2021 9.48p 9.91p 9.20p 9.50p 3729537
29/07/2021 9.20p 9.38p 8.65p 9.19p 1165448
28/07/2021 9.19p 9.36p 8.51p 8.85p 1787750
27/07/2021 8.80p 9.24p 8.43p 8.97p 2238234
26/07/2021 9.01p 9.48p 8.66p 9.00p 2772629
23/07/2021 9.49p 9.49p 8.79p 8.99p 2095353
22/07/2021 9.18p 9.87p 8.63p 8.80p 2250148
21/07/2021 9.18p 9.77p 8.72p 9.01p 1830481
20/07/2021 9.01p 10.04p 9.00p 9.33p 1843907
19/07/2021 9.79p 9.97p 9.00p 9.00p 1524169
16/07/2021 9.73p 10.04p 9.61p 9.88p 428531
15/07/2021 10.02p 10.54p 9.62p 9.73p 1584379
14/07/2021 10.10p 10.46p 9.57p 10.00p 799087
13/07/2021 9.80p 10.46p 9.45p 10.46p 1179427
12/07/2021 10.00p 10.28p 9.52p 9.76p 1094769
09/07/2021 9.90p 10.86p 9.60p 9.80p 1575946
08/07/2021 9.96p 10.46p 9.81p 10.00p 1881988
07/07/2021 10.80p 10.80p 10.22p 10.60p 673996
06/07/2021 10.02p 10.80p 10.02p 10.80p 684154
05/07/2021 10.26p 10.98p 10.00p 10.70p 1424004
02/07/2021 10.60p 10.86p 10.35p 10.80p 1617254
01/07/2021 10.70p 11.08p 10.42p 10.72p 963180
30/06/2021 10.54p 11.10p 10.34p 10.70p 580958
29/06/2021 10.56p 11.27p 10.56p 10.82p 1154480
28/06/2021 11.00p 11.32p 10.30p 11.00p 1229562
25/06/2021 10.56p 11.00p 10.28p 10.90p 5401702
24/06/2021 10.84p 11.00p 10.28p 10.28p 2562147
23/06/2021 10.52p 11.48p 10.30p 10.65p 596581
22/06/2021 11.06p 11.16p 10.28p 10.50p 845162
21/06/2021 11.00p 11.42p 10.37p 10.74p 1702517
18/06/2021 10.70p 11.30p 9.89p 11.00p 9492836
17/06/2021 10.38p 10.98p 9.74p 10.98p 7193340
16/06/2021 10.30p 10.50p 9.42p 10.50p 2815474
15/06/2021 10.20p 10.50p 9.40p 10.34p 2754341
14/06/2021 9.50p 10.44p 8.90p 10.44p 5106170
11/06/2021 9.98p 9.99p 9.13p 9.70p 2389675
10/06/2021 9.44p 9.97p 8.94p 9.64p 3708478
09/06/2021 9.30p 9.43p 8.58p 9.05p 8860824
08/06/2021 9.10p 9.45p 8.37p 9.30p 3835060
07/06/2021 9.19p 9.20p 8.78p 8.87p 1705220
04/06/2021 8.82p 9.09p 8.69p 8.85p 978013
03/06/2021 8.71p 9.20p 8.67p 9.12p 1336652
02/06/2021 8.50p 9.20p 8.50p 8.72p 1454679
01/06/2021 9.09p 9.13p 8.30p 8.75p 2603532
31/05/2021 8.73p 9.19p 8.27p 9.12p 2766820
28/05/2021 8.73p 9.19p 8.27p 9.12p 2766820
27/05/2021 9.00p 9.15p 8.70p 8.90p 370130
26/05/2021 9.00p 9.18p 8.64p 8.99p 905782
25/05/2021 9.00p 9.19p 8.60p 8.80p 4899477
24/05/2021 9.20p 9.29p 8.78p 9.17p 2954006
21/05/2021 9.50p 9.83p 8.77p 8.93p 2718328
20/05/2021 8.66p 9.49p 8.50p 9.38p 491357
19/05/2021 9.24p 9.24p 8.59p 8.70p 1609930
18/05/2021 9.47p 9.47p 8.90p 8.90p 1441182
17/05/2021 9.32p 9.49p 9.06p 9.24p 1768158
14/05/2021 9.08p 9.25p 9.05p 9.15p 490360
13/05/2021 9.01p 9.30p 8.65p 9.28p 3064024
12/05/2021 8.93p 9.39p 8.88p 9.25p 716826
11/05/2021 8.67p 9.15p 8.61p 8.90p 4647132
10/05/2021 8.99p 9.48p 8.68p 9.00p 884301
07/05/2021 8.51p 9.01p 8.01p 8.64p 2860042
06/05/2021 8.50p 9.00p 8.50p 8.76p 961067
05/05/2021 8.78p 9.48p 8.50p 8.71p 1177393
04/05/2021 9.10p 9.27p 8.61p 8.78p 883114
03/05/2021 8.90p 9.40p 8.52p 8.84p 1198570
30/04/2021 8.90p 9.40p 8.52p 8.84p 1198570
29/04/2021 8.61p 9.27p 8.61p 8.80p 1320865
28/04/2021 9.02p 9.39p 8.55p 8.75p 1386897
27/04/2021 8.90p 9.00p 8.59p 8.85p 1049465
26/04/2021 9.30p 9.96p 8.53p 8.90p 2717909
23/04/2021 8.50p 9.45p 8.50p 9.14p 3117896
22/04/2021 8.74p 9.29p 8.20p 9.25p 6137324
21/04/2021 8.09p 8.84p 7.60p 8.36p 7523379
20/04/2021 8.57p 9.30p 8.01p 8.26p 4456543
19/04/2021 8.99p 9.29p 8.45p 8.80p 1765888
16/04/2021 8.65p 9.00p 8.50p 8.98p 1702067
15/04/2021 8.61p 8.99p 8.36p 8.65p 2735515
14/04/2021 9.19p 9.19p 8.41p 8.87p 1284424
13/04/2021 8.31p 9.19p 8.31p 8.65p 2325072
12/04/2021 9.00p 9.39p 8.61p 8.75p 2259990
09/04/2021 9.50p 9.50p 8.26p 8.81p 1347973
08/04/2021 9.00p 9.56p 8.39p 8.65p 3182146
07/04/2021 9.09p 9.29p 8.40p 8.88p 4436841
06/04/2021 9.20p 9.55p 8.26p 8.98p 8782918
02/04/2021 9.40p 9.90p 8.76p 9.16p 2374021
01/04/2021 9.40p 9.90p 8.76p 9.16p 2374021
31/03/2021 9.60p 10.30p 9.40p 9.40p 1626752
30/03/2021 9.70p 10.35p 9.52p 9.60p 2900747
29/03/2021 9.54p 10.35p 9.49p 9.50p 4678589
26/03/2021 10.60p 10.60p 9.82p 10.15p 3405416
25/03/2021 10.00p 10.55p 9.70p 9.88p 3036402
24/03/2021 10.20p 11.40p 9.60p 10.45p 3225436
23/03/2021 10.65p 11.60p 10.15p 10.15p 2795833
22/03/2021 11.70p 11.70p 10.35p 10.75p 1330043
19/03/2021 10.80p 11.63p 10.60p 10.60p 1425185
18/03/2021 10.90p 11.30p 10.60p 11.03p 816366
17/03/2021 10.95p 11.45p 10.55p 10.75p 1239645
16/03/2021 11.00p 11.26p 10.74p 10.95p 1244328
15/03/2021 11.45p 11.65p 10.75p 11.20p 3038846
12/03/2021 10.95p 11.35p 10.55p 11.00p 676624
11/03/2021 10.30p 11.35p 9.60p 10.83p 3216280

*Close Price adjusted for both dividends and splits