Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/05/2020 6.10p 6.31p 5.52p 5.70p 5079185
28/05/2020 6.44p 6.45p 5.72p 5.84p 5887799
27/05/2020 6.90p 7.34p 6.34p 6.40p 4766264
26/05/2020 6.68p 7.07p 6.57p 6.79p 1213594
25/05/2020 6.62p 6.90p 6.44p 6.50p 3957407
22/05/2020 6.62p 6.90p 6.44p 6.50p 3957407
21/05/2020 6.32p 7.04p 6.18p 6.64p 4464515
20/05/2020 6.72p 7.14p 6.34p 6.85p 2418905
19/05/2020 6.80p 7.48p 6.80p 6.98p 3915785
18/05/2020 6.60p 7.36p 6.11p 7.14p 12580071
15/05/2020 5.42p 6.40p 5.42p 6.40p 12609492
14/05/2020 5.42p 5.91p 5.18p 5.43p 10832848
13/05/2020 5.38p 5.88p 5.38p 5.74p 291411
12/05/2020 5.70p 5.90p 5.21p 5.67p 459331
11/05/2020 6.00p 6.17p 5.50p 5.68p 3355946
08/05/2020 4.80p 5.78p 4.40p 5.60p 11978646
07/05/2020 4.80p 5.78p 4.40p 5.60p 11978646
06/05/2020 3.78p 4.70p 3.78p 4.70p 4227614
05/05/2020 4.09p 4.09p 3.75p 3.90p 1170459
04/05/2020 4.00p 4.14p 3.91p 3.99p 695683
01/05/2020 4.00p 4.00p 3.83p 3.91p 424017
30/04/2020 4.01p 4.32p 3.85p 3.95p 1588960
29/04/2020 3.87p 4.25p 3.81p 4.00p 2529061
28/04/2020 3.86p 3.94p 3.78p 3.88p 994442
27/04/2020 3.44p 3.87p 3.41p 3.87p 1730460
24/04/2020 3.60p 3.70p 3.45p 3.55p 2302541
23/04/2020 3.88p 3.88p 3.51p 3.73p 966436
22/04/2020 3.84p 3.80p 3.61p 3.70p 280945
21/04/2020 3.84p 3.85p 3.57p 3.72p 1164815
20/04/2020 3.90p 3.90p 3.53p 3.84p 1535690
17/04/2020 3.81p 3.95p 3.78p 3.84p 737717
16/04/2020 3.90p 3.98p 3.74p 3.85p 2454918
15/04/2020 3.80p 3.99p 3.70p 3.80p 1913728
14/04/2020 3.60p 3.83p 3.32p 3.75p 8231902
09/04/2020 4.01p 4.13p 3.87p 3.92p 1620744
08/04/2020 4.24p 4.24p 3.95p 4.15p 1913344
07/04/2020 3.93p 4.10p 3.88p 4.02p 1862001
06/04/2020 3.60p 4.13p 3.50p 3.83p 1764186
03/04/2020 3.51p 3.65p 3.42p 3.59p 2469789
02/04/2020 3.50p 4.02p 3.48p 3.59p 2980757
01/04/2020 3.80p 3.80p 3.51p 3.54p 968131
31/03/2020 3.95p 4.16p 3.80p 3.80p 1338710
30/03/2020 3.89p 3.94p 3.74p 3.74p 559541
27/03/2020 4.39p 4.50p 3.73p 3.82p 3724073
26/03/2020 4.10p 4.47p 4.10p 4.32p 2107375
25/03/2020 4.40p 4.46p 3.96p 4.01p 1324134
24/03/2020 3.85p 4.30p 3.70p 4.22p 1768348
23/03/2020 3.63p 3.93p 3.15p 3.63p 1189704
20/03/2020 3.35p 3.94p 3.30p 3.80p 2469155
19/03/2020 3.68p 3.68p 2.90p 3.27p 3610280
18/03/2020 3.94p 3.94p 3.15p 3.82p 994915
17/03/2020 3.70p 3.83p 2.91p 3.83p 8403796
16/03/2020 4.50p 4.50p 3.51p 3.80p 10837891
13/03/2020 5.07p 5.25p 4.60p 4.91p 6445081
12/03/2020 5.51p 5.53p 5.01p 5.07p 3490626
11/03/2020 5.95p 6.06p 5.90p 5.95p 406373
10/03/2020 5.90p 6.42p 5.75p 6.10p 4600981
09/03/2020 5.94p 6.56p 5.48p 5.80p 2235215
06/03/2020 6.01p 6.50p 5.94p 6.38p 2950050
05/03/2020 6.03p 6.12p 5.85p 6.00p 2090090
04/03/2020 6.00p 6.00p 5.85p 6.00p 502692
03/03/2020 5.73p 6.32p 5.52p 5.96p 4038565
02/03/2020 5.64p 6.00p 5.45p 5.63p 12478307
28/02/2020 6.00p 6.00p 4.61p 5.64p 27294986
27/02/2020 7.73p 7.73p 6.55p 6.69p 5775357
26/02/2020 8.09p 8.40p 7.68p 8.03p 1998820
25/02/2020 8.25p 8.50p 8.10p 8.15p 1250637
24/02/2020 8.35p 8.70p 8.15p 8.50p 1283919
21/02/2020 8.36p 8.70p 8.32p 8.66p 539572
20/02/2020 8.41p 8.41p 8.22p 8.36p 586298
19/02/2020 8.20p 8.68p 8.20p 8.42p 1432834
18/02/2020 8.51p 8.90p 8.18p 8.42p 1041890
17/02/2020 8.34p 8.72p 8.24p 8.60p 486204
14/02/2020 8.71p 8.83p 8.40p 8.48p 4236161
13/02/2020 9.00p 9.09p 8.50p 8.85p 2013839
12/02/2020 9.00p 9.09p 8.72p 8.88p 2942010
11/02/2020 8.97p 9.33p 8.79p 8.88p 1015414
10/02/2020 8.90p 9.05p 8.75p 8.96p 4759493
07/02/2020 8.55p 8.74p 8.47p 8.70p 1537073
06/02/2020 8.55p 8.90p 8.40p 8.51p 8849184
05/02/2020 8.40p 8.60p 8.29p 8.50p 2194755
04/02/2020 8.00p 8.59p 7.70p 8.14p 2109304
03/02/2020 7.87p 7.97p 7.56p 7.82p 525850
31/01/2020 7.70p 7.97p 7.67p 7.76p 498012
30/01/2020 7.90p 7.97p 7.62p 7.78p 11112537
29/01/2020 7.63p 7.82p 7.39p 7.80p 1245658
28/01/2020 7.99p 7.99p 7.28p 7.55p 1631905
27/01/2020 8.30p 8.94p 7.60p 7.66p 2228066
24/01/2020 8.50p 8.56p 8.20p 8.32p 1152320
23/01/2020 8.56p 8.80p 8.30p 8.55p 1227726
22/01/2020 8.71p 8.99p 8.50p 8.58p 1088439
21/01/2020 8.65p 8.77p 8.57p 8.65p 755236
20/01/2020 8.86p 8.92p 8.39p 8.69p 2686145
17/01/2020 8.80p 8.99p 8.68p 8.74p 1974535
16/01/2020 8.61p 8.79p 8.60p 8.70p 983678
15/01/2020 8.80p 8.90p 8.47p 8.66p 6413377
14/01/2020 8.54p 8.90p 8.50p 8.80p 1987251
13/01/2020 8.41p 9.36p 8.41p 8.70p 591830
10/01/2020 8.01p 8.98p 8.01p 8.66p 313751
09/01/2020 8.50p 8.91p 8.50p 8.62p 861184
08/01/2020 8.50p 8.92p 8.35p 8.70p 652402
07/01/2020 8.41p 8.83p 8.41p 8.60p 641019
06/01/2020 8.26p 8.82p 8.26p 8.63p 929609
03/01/2020 8.51p 8.82p 8.51p 8.60p 1338512
02/01/2020 8.88p 9.04p 8.54p 8.62p 1030136
31/12/2019 8.60p 8.90p 8.60p 8.90p 332927
30/12/2019 9.01p 9.01p 8.71p 8.72p 2013378
27/12/2019 9.00p 9.00p 8.38p 8.81p 810101
24/12/2019 8.74p 8.74p 8.45p 8.62p 219914
23/12/2019 8.29p 8.95p 8.29p 8.45p 497951
20/12/2019 8.67p 8.84p 8.50p 8.50p 269386
19/12/2019 8.60p 8.74p 8.50p 8.69p 650197
18/12/2019 8.75p 8.96p 8.51p 8.69p 667693
17/12/2019 8.60p 8.74p 8.55p 8.60p 760031
16/12/2019 8.68p 8.92p 8.45p 8.45p 2621476
13/12/2019 8.00p 8.66p 8.00p 8.51p 2608343
12/12/2019 7.82p 7.99p 7.70p 7.90p 989223
11/12/2019 7.66p 8.31p 7.09p 7.81p 3776111
10/12/2019 8.49p 8.65p 7.65p 7.70p 7383928
09/12/2019 8.61p 8.67p 8.39p 8.53p 318640
06/12/2019 8.53p 8.70p 8.50p 8.62p 272203
05/12/2019 8.65p 8.81p 8.55p 8.65p 1139404
04/12/2019 8.61p 8.96p 8.60p 8.65p 1226553
03/12/2019 8.86p 8.90p 8.40p 8.56p 6794944
02/12/2019 9.79p 9.79p 8.85p 9.00p 1739988
29/11/2019 9.75p 9.78p 9.60p 9.77p 320394
28/11/2019 9.70p 9.80p 9.55p 9.77p 384192
27/11/2019 9.80p 9.90p 9.65p 9.88p 1466063
26/11/2019 10.00p 10.00p 9.79p 9.89p 1443383
25/11/2019 10.10p 10.15p 9.72p 9.90p 1298808
22/11/2019 10.30p 10.30p 10.12p 10.23p 698443
21/11/2019 10.20p 10.60p 10.02p 10.11p 2820827
20/11/2019 11.24p 11.24p 10.14p 10.21p 3391633
19/11/2019 10.50p 10.67p 10.26p 10.32p 1156926
18/11/2019 9.81p 10.80p 9.72p 10.48p 973343
15/11/2019 10.00p 10.29p 9.95p 10.04p 1034012
14/11/2019 10.10p 10.51p 9.90p 10.37p 360407
13/11/2019 10.48p 10.68p 9.91p 10.26p 964689
12/11/2019 10.64p 10.64p 9.95p 10.09p 992214
11/11/2019 10.10p 10.68p 10.00p 10.22p 2129682
08/11/2019 10.00p 10.83p 9.82p 10.12p 153351
07/11/2019 9.90p 10.05p 9.72p 10.04p 1593288
06/11/2019 10.00p 10.35p 9.98p 9.99p 629578
05/11/2019 10.10p 10.53p 9.95p 9.98p 418769
04/11/2019 10.46p 10.46p 10.03p 10.18p 1171543
01/11/2019 10.12p 10.37p 10.04p 10.24p 105188
31/10/2019 10.12p 10.65p 10.10p 10.42p 279353
30/10/2019 10.12p 10.40p 10.05p 10.32p 454438
29/10/2019 10.70p 10.73p 10.10p 10.39p 1058502
28/10/2019 10.54p 10.73p 10.15p 10.38p 1078219
25/10/2019 10.58p 10.80p 10.48p 10.69p 977949
24/10/2019 10.10p 10.77p 10.10p 10.58p 5517429
23/10/2019 9.82p 10.19p 9.82p 10.00p 1760727
22/10/2019 10.08p 10.43p 9.70p 9.85p 1479521
21/10/2019 9.72p 10.15p 9.48p 9.80p 3566736
18/10/2019 9.68p 9.94p 9.51p 9.73p 1502929
17/10/2019 9.40p 9.93p 9.20p 9.93p 1442665
16/10/2019 9.10p 9.49p 9.00p 9.40p 1279808
15/10/2019 9.00p 9.20p 8.91p 9.20p 1469326
14/10/2019 8.78p 9.39p 8.70p 8.93p 853908
11/10/2019 8.50p 8.99p 8.40p 8.88p 521151
10/10/2019 8.52p 8.69p 8.48p 8.59p 128473
09/10/2019 8.65p 9.19p 8.21p 8.85p 745492
08/10/2019 8.60p 8.82p 8.52p 8.70p 343714
07/10/2019 8.55p 8.83p 8.10p 8.80p 1735537
04/10/2019 8.71p 9.00p 8.55p 8.83p 728461
03/10/2019 8.77p 9.00p 8.56p 8.80p 420546
02/10/2019 8.75p 9.15p 8.75p 9.00p 742717
01/10/2019 9.00p 9.09p 8.81p 9.00p 3568853
30/09/2019 8.91p 9.20p 8.80p 9.20p 515187
27/09/2019 9.53p 9.53p 9.01p 9.17p 261588
26/09/2019 8.81p 9.74p 8.81p 9.50p 666076
25/09/2019 8.90p 9.10p 8.90p 9.00p 648226
24/09/2019 9.00p 9.10p 8.91p 9.05p 897134
23/09/2019 9.01p 9.63p 9.01p 9.15p 1728028
20/09/2019 9.29p 9.69p 8.88p 9.35p 3465295
19/09/2019 8.71p 9.15p 8.67p 9.15p 15292660
18/09/2019 9.05p 9.05p 8.62p 8.90p 448868
17/09/2019 9.29p 9.29p 8.81p 9.05p 2023471
16/09/2019 9.10p 9.22p 8.88p 9.02p 748131
13/09/2019 9.01p 9.52p 8.91p 9.15p 1130699
12/09/2019 9.19p 9.20p 8.87p 9.08p 65524
11/09/2019 8.61p 9.20p 8.61p 9.06p 1549145
10/09/2019 9.34p 9.34p 8.65p 8.88p 886931
09/09/2019 9.21p 9.93p 8.74p 9.14p 1527684
06/09/2019 9.20p 9.34p 8.70p 9.20p 875055
05/09/2019 8.51p 9.45p 8.51p 9.10p 2694316
04/09/2019 9.30p 9.49p 9.00p 9.11p 2177480
03/09/2019 9.04p 9.39p 8.94p 9.18p 2987769
02/09/2019 8.71p 9.09p 8.62p 8.87p 589566
30/08/2019 8.90p 9.10p 8.31p 8.75p 1103212
29/08/2019 9.02p 9.13p 8.11p 8.83p 2129880
28/08/2019 8.49p 9.37p 8.11p 8.97p 4322013
27/08/2019 7.70p 8.47p 7.21p 8.26p 2766252
23/08/2019 7.30p 7.76p 7.10p 7.50p 1259321
22/08/2019 6.90p 7.19p 6.35p 7.10p 471052
21/08/2019 6.60p 6.89p 6.50p 6.70p 2130624
20/08/2019 6.50p 6.78p 6.35p 6.58p 862405
19/08/2019 6.51p 6.94p 6.25p 6.38p 898752
16/08/2019 6.00p 6.32p 5.61p 6.15p 1371497

*Close Price adjusted for both dividends and splits