Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/03/2021 10.30p 11.30p 10.30p 10.90p 400179
09/03/2021 9.58p 11.23p 9.56p 10.90p 1365122
08/03/2021 10.45p 11.55p 10.09p 10.10p 1504100
05/03/2021 10.65p 11.29p 9.92p 10.75p 1014837
04/03/2021 10.85p 11.20p 10.35p 10.75p 782262
03/03/2021 10.35p 11.40p 10.35p 10.80p 1819296
02/03/2021 11.00p 11.00p 9.72p 10.48p 2063299
01/03/2021 10.50p 11.45p 9.62p 10.80p 1297452
26/02/2021 10.05p 10.50p 9.54p 10.10p 1942960
25/02/2021 10.65p 10.65p 9.80p 10.25p 1674246
24/02/2021 10.95p 10.95p 9.80p 10.10p 2827529
23/02/2021 11.00p 11.30p 9.93p 10.35p 11090268
22/02/2021 11.50p 12.20p 10.30p 10.95p 3968311
19/02/2021 12.45p 12.45p 11.10p 11.33p 3638404
18/02/2021 10.75p 12.45p 10.75p 11.90p 4067193
17/02/2021 11.15p 11.30p 10.55p 11.00p 4026764
16/02/2021 11.85p 11.85p 10.00p 11.00p 3108546
15/02/2021 9.98p 11.95p 9.00p 11.15p 11615040
12/02/2021 9.42p 9.69p 8.50p 9.20p 2589033
11/02/2021 9.20p 9.80p 9.20p 9.28p 1139057
10/02/2021 9.68p 9.80p 9.20p 9.34p 3616142
09/02/2021 10.50p 10.50p 8.56p 9.67p 3236383
08/02/2021 10.00p 10.50p 9.70p 9.80p 1686302
05/02/2021 10.00p 10.50p 9.52p 10.30p 3047275
04/02/2021 10.15p 10.55p 9.60p 10.00p 2185569
03/02/2021 10.30p 10.70p 9.60p 10.00p 2321147
02/02/2021 9.28p 10.60p 8.44p 10.30p 10950211
01/02/2021 9.88p 9.88p 8.74p 8.89p 3861514
29/01/2021 10.15p 10.35p 9.04p 9.10p 4453407
28/01/2021 10.25p 10.25p 9.36p 9.64p 2261258
27/01/2021 10.45p 10.90p 9.70p 10.00p 4695539
26/01/2021 10.15p 10.45p 9.52p 10.45p 9327700
25/01/2021 10.40p 10.75p 10.00p 10.15p 4665795
22/01/2021 10.85p 11.00p 10.05p 10.50p 4067960
21/01/2021 10.95p 11.00p 10.60p 10.95p 1143285
20/01/2021 11.30p 11.30p 10.50p 11.00p 4843498
19/01/2021 11.00p 11.50p 10.67p 11.30p 2942084
18/01/2021 12.25p 12.27p 10.98p 11.23p 4182403
15/01/2021 12.20p 13.00p 11.55p 11.90p 4813891
14/01/2021 11.25p 12.20p 11.21p 11.80p 2164528
13/01/2021 10.75p 11.80p 10.70p 11.50p 3611940
12/01/2021 11.00p 11.60p 10.75p 10.95p 3572209
11/01/2021 11.60p 11.95p 10.35p 11.10p 5675243
08/01/2021 12.30p 12.30p 11.60p 11.75p 3079008
07/01/2021 12.45p 12.45p 11.85p 12.25p 3791488
06/01/2021 12.00p 12.95p 12.00p 12.45p 2435220
05/01/2021 12.05p 12.50p 11.80p 12.08p 2322810
04/01/2021 12.35p 12.95p 11.33p 12.50p 6491031
31/12/2020 11.85p 12.55p 11.75p 12.28p 1530481
30/12/2020 12.85p 13.00p 11.85p 12.30p 3855144
29/12/2020 13.35p 13.35p 12.20p 12.45p 5310384
28/12/2020 13.75p 13.75p 12.36p 13.18p 3855024
24/12/2020 13.75p 13.75p 12.36p 13.18p 3855024
23/12/2020 14.50p 15.76p 12.70p 12.85p 11408285
22/12/2020 13.50p 14.20p 12.83p 14.20p 2784308
21/12/2020 13.00p 13.97p 12.35p 13.40p 5845451
18/12/2020 14.00p 14.25p 13.05p 13.60p 4667816
17/12/2020 13.50p 14.25p 12.85p 13.70p 5675484
16/12/2020 13.50p 13.50p 12.70p 13.30p 6416982
15/12/2020 13.10p 13.18p 12.60p 12.93p 5283538
14/12/2020 13.25p 13.97p 12.55p 12.65p 13310684
11/12/2020 12.50p 12.60p 11.65p 12.23p 4659014
10/12/2020 12.20p 12.60p 11.60p 11.90p 2219627
09/12/2020 12.25p 12.30p 11.85p 12.25p 3043149
08/12/2020 12.00p 12.40p 11.70p 12.00p 3277712
07/12/2020 12.00p 12.45p 11.76p 12.15p 2908347
04/12/2020 12.00p 12.40p 11.55p 12.00p 3700712
03/12/2020 11.00p 12.27p 10.80p 12.00p 7149713
02/12/2020 11.20p 11.20p 10.80p 11.05p 1780577
01/12/2020 11.20p 11.20p 10.76p 11.00p 1640395
30/11/2020 11.35p 11.36p 10.60p 10.65p 1945131
27/11/2020 10.65p 11.45p 10.33p 10.83p 3126604
26/11/2020 10.50p 11.55p 10.48p 11.00p 1748953
25/11/2020 10.95p 11.73p 10.40p 11.40p 2937898
24/11/2020 10.75p 11.00p 10.47p 10.75p 1892895
23/11/2020 10.35p 11.00p 10.25p 10.70p 3176780
20/11/2020 10.95p 10.95p 10.05p 10.35p 616099
19/11/2020 10.65p 10.75p 10.09p 10.50p 1714555
18/11/2020 10.45p 10.80p 9.81p 10.43p 1647165
17/11/2020 10.75p 10.75p 10.20p 10.45p 2977373
16/11/2020 10.25p 10.90p 10.15p 10.75p 3623570
13/11/2020 10.25p 10.50p 10.10p 10.45p 3317522
12/11/2020 10.95p 10.95p 10.30p 10.45p 4007653
10/11/2020 10.25p 12.44p 9.34p 10.85p 18162692
09/11/2020 9.78p 10.73p 9.02p 10.00p 4835730
06/11/2020 8.98p 9.70p 8.98p 9.50p 2686743
05/11/2020 9.00p 9.24p 8.62p 8.80p 1535864
04/11/2020 8.62p 9.24p 8.62p 9.00p 580460
03/11/2020 9.00p 9.48p 8.62p 9.00p 878173
02/11/2020 9.00p 9.32p 8.56p 8.82p 2433397
30/10/2020 8.76p 9.60p 8.16p 9.00p 3464787
29/10/2020 9.08p 9.67p 9.00p 9.31p 1524432
28/10/2020 9.98p 9.98p 8.85p 9.20p 4815069
27/10/2020 9.84p 10.35p 9.61p 10.00p 3573907
26/10/2020 10.00p 10.45p 9.58p 10.15p 4643471
23/10/2020 9.98p 10.47p 9.65p 10.13p 2649145
22/10/2020 9.80p 10.20p 9.64p 9.92p 1896487
21/10/2020 9.98p 10.00p 9.53p 9.93p 2099273
20/10/2020 10.05p 10.59p 9.73p 9.98p 2408125
19/10/2020 10.10p 11.00p 9.60p 10.18p 5087190
16/10/2020 10.45p 10.45p 9.82p 9.98p 2089158
15/10/2020 9.98p 10.49p 9.52p 9.74p 3921313
14/10/2020 9.18p 10.20p 8.70p 10.20p 6088223
13/10/2020 8.22p 9.10p 8.08p 9.00p 2778238
12/10/2020 8.48p 9.11p 8.04p 8.47p 1718384
09/10/2020 8.24p 8.53p 8.20p 8.48p 1654753
08/10/2020 8.40p 8.50p 8.10p 8.30p 1988500
07/10/2020 8.52p 8.90p 8.04p 8.30p 3351598
06/10/2020 8.78p 8.90p 8.35p 8.69p 2172260
05/10/2020 8.72p 9.10p 8.50p 8.60p 1602420
02/10/2020 9.38p 9.87p 8.57p 8.74p 6496264
01/10/2020 8.88p 9.55p 8.51p 9.35p 12286810
30/09/2020 7.98p 8.51p 7.97p 8.37p 3742290
29/09/2020 7.72p 8.27p 7.51p 7.93p 2959973
28/09/2020 7.80p 7.91p 7.70p 7.80p 1249363
25/09/2020 7.88p 8.00p 7.62p 7.76p 4340989
24/09/2020 7.50p 8.00p 7.50p 7.84p 3166708
23/09/2020 7.42p 7.58p 7.24p 7.54p 1360196
22/09/2020 7.70p 7.84p 7.22p 7.51p 1904780
21/09/2020 7.90p 8.17p 7.36p 7.48p 3055602
18/09/2020 7.98p 8.02p 7.60p 7.73p 1832220
17/09/2020 7.98p 7.98p 7.43p 7.60p 1547171
16/09/2020 7.68p 7.80p 7.51p 7.69p 535867
15/09/2020 7.50p 7.70p 7.25p 7.47p 1270941
14/09/2020 7.76p 8.10p 7.36p 7.44p 2631122
11/09/2020 7.84p 7.84p 7.21p 7.64p 3646886
10/09/2020 7.76p 7.80p 7.50p 7.68p 1031099
09/09/2020 7.80p 8.16p 7.55p 7.75p 2779859
08/09/2020 7.90p 8.15p 7.67p 7.96p 2583637
07/09/2020 8.00p 8.46p 7.50p 7.78p 1464914
04/09/2020 7.50p 8.00p 7.50p 7.90p 2224525
03/09/2020 8.20p 8.87p 7.77p 7.84p 3128656
02/09/2020 7.96p 8.39p 7.86p 8.16p 6210029
01/09/2020 8.40p 8.82p 8.00p 8.00p 3264367
31/08/2020 8.50p 8.50p 8.03p 8.31p 2479839
28/08/2020 8.50p 8.50p 8.03p 8.31p 2479839
27/08/2020 8.16p 8.47p 7.90p 8.30p 4445232
26/08/2020 7.70p 8.40p 7.66p 7.99p 2736303
25/08/2020 7.84p 8.27p 7.19p 7.73p 3197823
24/08/2020 7.48p 7.96p 7.48p 7.50p 2019810
21/08/2020 7.22p 7.82p 7.22p 7.65p 2647410
20/08/2020 7.48p 7.80p 7.14p 7.57p 1232652
19/08/2020 7.12p 7.80p 7.12p 7.80p 1098012
18/08/2020 7.16p 7.78p 6.56p 7.78p 1981222
17/08/2020 7.28p 7.65p 6.90p 7.27p 2068731
14/08/2020 7.44p 7.63p 7.00p 7.18p 1907929
13/08/2020 7.12p 7.48p 6.78p 6.78p 2085594
12/08/2020 7.60p 7.60p 6.62p 7.10p 6212232
11/08/2020 7.06p 7.28p 6.94p 6.98p 3011847
10/08/2020 7.48p 7.67p 7.10p 7.24p 1860707
07/08/2020 7.12p 7.45p 7.00p 7.00p 3612810
06/08/2020 6.92p 7.74p 7.13p 7.34p 1015541
05/08/2020 6.92p 7.38p 6.72p 7.21p 1181188
04/08/2020 7.10p 7.79p 7.02p 7.18p 2554073
03/08/2020 7.02p 7.85p 6.81p 7.20p 2784179
31/07/2020 7.22p 7.83p 6.64p 7.40p 2132952
30/07/2020 7.20p 7.98p 6.65p 7.37p 2657020
29/07/2020 7.12p 7.80p 6.98p 7.80p 1013399
28/07/2020 7.80p 7.80p 7.11p 7.21p 4177323
27/07/2020 7.54p 7.92p 7.15p 7.15p 1161351
24/07/2020 7.30p 8.00p 7.24p 7.45p 3604702
23/07/2020 7.00p 7.50p 6.80p 7.26p 1990503
22/07/2020 7.02p 7.97p 6.51p 7.06p 9123095
21/07/2020 7.82p 7.82p 6.97p 7.20p 4283039
20/07/2020 6.54p 7.90p 6.24p 7.32p 13103018
17/07/2020 6.38p 6.76p 6.33p 6.33p 1376911
16/07/2020 6.46p 6.69p 6.22p 6.55p 515884
15/07/2020 6.60p 6.60p 6.00p 6.56p 5077066
14/07/2020 6.48p 6.75p 6.20p 6.74p 2532910
13/07/2020 6.50p 6.72p 6.21p 6.34p 2151982
10/07/2020 6.30p 6.91p 6.04p 6.53p 5168445
09/07/2020 6.30p 6.58p 6.08p 6.16p 2124883
08/07/2020 6.08p 6.40p 6.00p 6.25p 1667334
07/07/2020 6.10p 6.35p 6.00p 6.12p 3593818
06/07/2020 6.40p 6.80p 6.10p 6.17p 4483892
03/07/2020 7.00p 7.19p 6.00p 6.30p 11928006
02/07/2020 6.00p 6.69p 5.63p 6.60p 13875354
01/07/2020 5.78p 5.90p 5.50p 5.80p 2933894
30/06/2020 5.70p 6.05p 5.70p 5.81p 1365749
29/06/2020 5.80p 6.08p 5.72p 5.89p 1377178
26/06/2020 5.72p 6.10p 5.72p 5.93p 1595214
25/06/2020 6.14p 6.16p 5.72p 5.78p 2093651
24/06/2020 5.86p 6.15p 5.76p 6.04p 761294
23/06/2020 6.12p 6.36p 5.84p 6.05p 3327794
22/06/2020 6.08p 6.26p 5.74p 6.06p 1619102
19/06/2020 6.02p 6.30p 5.74p 6.14p 4915862
18/06/2020 6.34p 6.44p 6.05p 6.21p 4726987
17/06/2020 6.90p 6.90p 5.75p 6.34p 3935459
16/06/2020 5.50p 7.17p 5.50p 6.44p 13006497
15/06/2020 5.52p 6.11p 5.50p 5.90p 3632244
12/06/2020 5.88p 6.20p 5.54p 5.70p 1852337
11/06/2020 5.94p 6.34p 5.35p 5.71p 1050036
10/06/2020 6.20p 6.48p 6.00p 6.13p 2394002
09/06/2020 6.18p 6.33p 5.66p 6.11p 3152312
08/06/2020 5.72p 6.38p 5.63p 6.23p 6201660
05/06/2020 5.60p 6.13p 5.52p 5.76p 5062531
04/06/2020 6.00p 6.12p 5.53p 5.77p 3385970
03/06/2020 5.84p 6.20p 5.75p 5.99p 2281962
02/06/2020 5.74p 5.93p 5.60p 5.77p 1947191
01/06/2020 5.90p 5.90p 5.62p 5.71p 4433463

*Close Price adjusted for both dividends and splits