Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2019 6.26p 6.46p 5.60p 5.75p 2517061
14/08/2019 6.49p 6.50p 6.13p 6.35p 212061
13/08/2019 6.45p 6.64p 6.27p 6.38p 1769236
12/08/2019 6.39p 6.75p 6.00p 6.43p 3566557
09/08/2019 5.80p 6.09p 5.61p 6.00p 1875668
08/08/2019 5.20p 5.64p 5.12p 5.50p 4001592
07/08/2019 5.21p 5.49p 5.13p 5.20p 1345459
06/08/2019 5.60p 5.60p 4.91p 5.10p 6194006
05/08/2019 6.10p 6.44p 5.30p 5.50p 5523830
02/08/2019 6.49p 6.50p 5.91p 6.01p 2621182
01/08/2019 6.50p 6.60p 6.20p 6.60p 1174613
31/07/2019 6.81p 6.95p 6.51p 6.51p 1288531
30/07/2019 7.10p 7.10p 6.93p 6.95p 1408184
29/07/2019 7.16p 7.16p 7.01p 7.13p 497246
26/07/2019 7.69p 7.69p 7.01p 7.20p 577641
25/07/2019 7.40p 7.49p 7.01p 7.40p 381701
24/07/2019 7.59p 7.61p 7.16p 7.22p 1132465
23/07/2019 7.59p 7.59p 7.31p 7.45p 139184
22/07/2019 7.40p 7.60p 7.13p 7.40p 2031011
19/07/2019 7.25p 7.60p 6.95p 7.40p 2287014
18/07/2019 6.98p 7.34p 6.73p 7.18p 1143676
17/07/2019 7.69p 7.69p 6.76p 7.40p 1854120
16/07/2019 6.80p 7.25p 6.60p 7.25p 673118
15/07/2019 6.61p 6.93p 6.52p 6.80p 418510
12/07/2019 6.79p 6.99p 6.38p 6.80p 1989206
11/07/2019 6.51p 6.84p 6.40p 6.79p 2036300
10/07/2019 6.68p 6.98p 6.50p 6.60p 1566961
09/07/2019 6.86p 7.07p 6.72p 6.98p 1091991
08/07/2019 6.60p 7.10p 6.60p 6.86p 768535
05/07/2019 6.67p 6.87p 6.66p 6.83p 370463
04/07/2019 7.00p 7.00p 6.72p 6.83p 488772
03/07/2019 6.80p 7.00p 6.65p 6.96p 465112
02/07/2019 6.80p 7.24p 6.80p 6.95p 790065
01/07/2019 7.50p 7.50p 6.90p 7.10p 382961
28/06/2019 7.05p 7.59p 7.05p 7.20p 1217026
27/06/2019 6.70p 7.50p 6.44p 7.21p 4398345
26/06/2019 6.75p 7.00p 6.62p 6.91p 785465
25/06/2019 6.98p 6.98p 6.79p 6.90p 5617952
24/06/2019 7.00p 7.15p 6.80p 6.85p 805516
21/06/2019 7.50p 7.85p 7.25p 7.25p 919764
20/06/2019 7.70p 8.39p 7.20p 7.70p 546530
19/06/2019 7.50p 8.04p 7.15p 7.40p 1620842
18/06/2019 7.20p 7.89p 7.11p 7.89p 2242048
17/06/2019 7.20p 7.46p 7.11p 7.40p 949546
14/06/2019 7.53p 7.65p 7.22p 7.39p 1427660
13/06/2019 7.55p 7.70p 7.55p 7.60p 500549
12/06/2019 7.60p 7.72p 7.43p 7.43p 2281961
11/06/2019 7.50p 7.70p 7.21p 7.50p 2192960
10/06/2019 8.49p 8.49p 7.48p 7.57p 3894134
07/06/2019 8.11p 8.47p 7.99p 8.10p 2238499
06/06/2019 8.29p 8.37p 7.70p 7.97p 3269621
05/06/2019 8.51p 8.70p 8.04p 8.09p 1654317
04/06/2019 8.50p 9.00p 8.14p 8.50p 2415719
03/06/2019 8.30p 9.08p 7.85p 8.36p 3981517
31/05/2019 9.52p 9.75p 7.84p 8.87p 8584285
30/05/2019 9.70p 10.15p 9.24p 9.70p 5262912
29/05/2019 9.60p 9.99p 9.59p 9.61p 2601479
28/05/2019 10.90p 11.46p 9.60p 9.92p 6122885
24/05/2019 9.81p 10.78p 9.81p 10.15p 867184
23/05/2019 10.10p 10.63p 9.84p 9.87p 773551
22/05/2019 9.70p 10.64p 9.65p 9.80p 706210
21/05/2019 10.54p 10.66p 9.70p 9.93p 2442267
20/05/2019 10.12p 10.80p 9.76p 10.76p 1976173
17/05/2019 9.93p 10.00p 9.43p 9.88p 12396776
16/05/2019 9.56p 9.84p 9.31p 9.58p 1577509
15/05/2019 10.60p 10.80p 9.00p 9.70p 13384559
14/05/2019 10.62p 10.90p 10.50p 10.50p 1130894
13/05/2019 11.10p 11.37p 10.52p 10.76p 1751538
10/05/2019 11.40p 11.65p 10.83p 11.00p 999194
09/05/2019 11.62p 12.00p 11.00p 11.00p 3228664
08/05/2019 11.00p 12.00p 10.77p 11.80p 3266423
07/05/2019 11.22p 11.24p 10.58p 11.07p 1603587
03/05/2019 10.92p 10.96p 10.60p 10.74p 1430323
02/05/2019 11.18p 11.21p 11.02p 11.06p 719824
01/05/2019 10.98p 11.19p 10.70p 11.00p 1339520
30/04/2019 10.04p 11.78p 9.51p 11.02p 7586929
29/04/2019 10.70p 11.00p 10.13p 11.00p 2024590
26/04/2019 11.10p 11.13p 10.84p 11.06p 3375540
25/04/2019 12.18p 12.20p 11.11p 11.16p 4900587
24/04/2019 11.54p 11.98p 11.25p 11.79p 2849508
23/04/2019 11.22p 11.57p 11.04p 11.26p 1835678
18/04/2019 11.04p 11.47p 11.00p 11.10p 4498732
17/04/2019 9.79p 11.01p 9.74p 10.90p 8304144
16/04/2019 10.00p 10.23p 9.81p 9.92p 480240
15/04/2019 10.18p 10.25p 10.00p 10.05p 519207
12/04/2019 10.12p 10.38p 10.12p 10.13p 5204111
11/04/2019 10.16p 10.28p 10.06p 10.20p 13055389
10/04/2019 10.00p 10.24p 9.76p 10.08p 3719434
09/04/2019 10.10p 10.30p 9.66p 10.03p 1470002
08/04/2019 9.89p 10.30p 9.65p 10.06p 2876187
05/04/2019 10.24p 10.34p 10.00p 10.14p 2143045
04/04/2019 9.90p 10.39p 9.60p 10.30p 6066236
03/04/2019 9.71p 10.00p 9.50p 9.64p 1976822
02/04/2019 9.00p 9.85p 9.00p 9.80p 4577448
01/04/2019 8.99p 9.40p 8.90p 9.03p 12745991
29/03/2019 8.52p 8.95p 8.28p 8.90p 1408701
28/03/2019 8.52p 8.70p 7.61p 8.52p 5707427
27/03/2019 9.20p 9.41p 8.37p 8.50p 3927204
26/03/2019 9.50p 9.73p 9.23p 9.36p 937487
25/03/2019 9.60p 9.89p 9.60p 9.62p 1531387
22/03/2019 9.90p 10.07p 9.56p 9.60p 2259390
21/03/2019 9.78p 10.05p 9.66p 9.84p 2578546
20/03/2019 9.92p 10.32p 9.40p 9.76p 10381044
19/03/2019 11.20p 11.20p 8.74p 9.10p 16491578
18/03/2019 11.80p 12.00p 11.30p 11.40p 2113281
15/03/2019 12.30p 12.60p 11.45p 12.10p 1655112
14/03/2019 12.50p 12.85p 12.20p 12.63p 879649
13/03/2019 12.25p 12.55p 12.10p 12.55p 931094
12/03/2019 12.50p 12.70p 12.20p 12.23p 2031814
11/03/2019 12.20p 12.73p 11.85p 12.73p 2215575
08/03/2019 12.20p 12.85p 12.20p 12.58p 1683594
07/03/2019 12.05p 12.40p 11.81p 12.10p 900172
06/03/2019 11.75p 12.10p 11.75p 12.00p 2585512
05/03/2019 13.00p 13.00p 11.55p 12.20p 4107287
04/03/2019 13.00p 13.10p 12.56p 12.83p 3142063
01/03/2019 13.00p 13.20p 12.85p 13.00p 6427493
28/02/2019 13.00p 13.01p 12.60p 12.93p 1363509
27/02/2019 13.85p 13.90p 12.60p 12.90p 8059771
26/02/2019 13.00p 14.40p 12.90p 14.10p 13773165
25/02/2019 13.05p 13.45p 13.05p 13.18p 4109515
22/02/2019 12.85p 12.95p 12.55p 12.95p 1028660
21/02/2019 13.00p 13.00p 12.75p 12.85p 775330
20/02/2019 12.75p 13.00p 12.64p 13.00p 567255
19/02/2019 13.00p 13.05p 12.75p 12.90p 1182063
18/02/2019 12.80p 13.00p 12.73p 13.00p 1476977
15/02/2019 13.00p 13.36p 12.80p 13.20p 5879833
14/02/2019 13.30p 13.50p 12.95p 13.00p 2886519
13/02/2019 12.80p 13.50p 12.70p 13.40p 1801220
12/02/2019 12.50p 13.30p 12.42p 13.30p 2379403
11/02/2019 12.10p 12.60p 12.06p 12.50p 1110227
08/02/2019 12.10p 12.51p 12.02p 12.45p 1703203
07/02/2019 12.55p 13.09p 12.00p 12.35p 2982120
06/02/2019 12.50p 13.10p 12.50p 13.00p 1338017
05/02/2019 12.60p 13.00p 12.20p 13.00p 1790194
04/02/2019 12.11p 12.50p 12.05p 12.38p 853639
01/02/2019 12.65p 12.80p 12.35p 12.35p 3594047
31/01/2019 12.50p 12.80p 12.07p 12.50p 2550995
30/01/2019 12.60p 12.72p 12.21p 12.60p 2600489
29/01/2019 12.95p 12.96p 12.61p 12.95p 706315
28/01/2019 12.00p 13.15p 12.00p 12.90p 4639808
25/01/2019 12.35p 12.55p 11.60p 12.05p 23181396
24/01/2019 12.00p 12.47p 11.80p 12.23p 2289311
23/01/2019 12.70p 13.04p 12.00p 12.65p 1949927
22/01/2019 12.95p 13.00p 12.65p 13.00p 1283473
21/01/2019 13.15p 13.15p 12.80p 12.90p 1351888
18/01/2019 13.30p 13.55p 12.92p 13.10p 3950082
17/01/2019 13.50p 13.66p 13.00p 13.10p 2040880
16/01/2019 13.85p 13.85p 13.50p 13.63p 1341048
15/01/2019 14.00p 14.30p 13.75p 13.95p 1264270
14/01/2019 13.80p 14.15p 13.65p 14.15p 783864
11/01/2019 14.00p 14.10p 13.50p 13.75p 2119984
10/01/2019 13.90p 14.22p 13.58p 13.85p 1761382
09/01/2019 14.00p 14.39p 13.70p 14.00p 2958519
08/01/2019 13.70p 14.30p 13.05p 14.10p 2877487
07/01/2019 13.85p 14.20p 13.71p 14.10p 2726126
04/01/2019 13.75p 14.30p 13.65p 14.17p 4829070
03/01/2019 13.85p 14.30p 13.55p 14.03p 3235499
02/01/2019 13.30p 14.01p 13.07p 13.82p 1609235
31/12/2018 12.95p 13.90p 12.55p 13.70p 2561237
28/12/2018 12.45p 12.84p 12.04p 12.83p 1442136
27/12/2018 12.00p 12.60p 12.00p 12.25p 1061636
24/12/2018 12.25p 12.45p 12.00p 12.25p 318159
21/12/2018 12.65p 12.95p 12.08p 12.30p 1759372
20/12/2018 12.40p 12.50p 12.00p 12.18p 1422925
19/12/2018 12.30p 12.89p 12.10p 12.58p 1312799
18/12/2018 12.50p 12.78p 11.85p 12.20p 1679132
17/12/2018 12.55p 13.38p 12.00p 12.25p 2683960
14/12/2018 12.15p 12.70p 12.12p 12.23p 2147218
13/12/2018 13.80p 14.17p 12.27p 12.90p 3453374
12/12/2018 13.80p 14.40p 13.10p 13.70p 4050796
11/12/2018 12.25p 13.85p 12.00p 13.38p 6136483
10/12/2018 12.15p 12.41p 11.39p 11.88p 1049871
07/12/2018 11.70p 11.93p 11.45p 11.93p 1500835
06/12/2018 13.05p 13.05p 11.45p 11.60p 2319971
05/12/2018 13.35p 13.70p 12.76p 13.30p 2060277
04/12/2018 14.65p 14.65p 13.85p 13.93p 2044024
03/12/2018 14.75p 14.85p 13.75p 14.00p 1997493
30/11/2018 14.55p 14.80p 13.95p 14.75p 2827251
29/11/2018 12.00p 14.85p 12.00p 14.30p 4404404
28/11/2018 12.20p 12.65p 11.70p 12.50p 2975571
27/11/2018 12.20p 12.20p 11.69p 12.00p 2336402
26/11/2018 12.05p 12.50p 11.70p 12.00p 3397777
23/11/2018 11.60p 12.16p 11.40p 12.00p 2947881
22/11/2018 11.20p 12.28p 11.20p 11.53p 5392218
21/11/2018 10.85p 11.45p 10.55p 11.00p 3228522
20/11/2018 10.65p 11.15p 10.60p 10.85p 2892254
19/11/2018 10.95p 11.10p 10.70p 10.95p 1217721
16/11/2018 11.30p 11.50p 10.75p 10.90p 3111649
15/11/2018 11.25p 11.25p 10.85p 11.25p 980558
14/11/2018 10.90p 11.85p 10.77p 11.40p 1698613
13/11/2018 11.25p 11.70p 11.00p 11.00p 1185546
12/11/2018 11.25p 11.41p 11.05p 11.20p 915795
09/11/2018 11.25p 11.44p 11.15p 11.30p 584128
08/11/2018 11.50p 11.71p 11.25p 11.43p 1349260
07/11/2018 11.85p 11.95p 11.24p 11.50p 834806
06/11/2018 11.55p 11.90p 11.44p 11.80p 1694654
05/11/2018 12.10p 12.10p 11.35p 11.50p 1733172
02/11/2018 11.90p 12.10p 11.40p 11.95p 1120368
01/11/2018 11.60p 12.05p 11.50p 11.75p 333086
31/10/2018 11.35p 11.75p 11.15p 11.65p 1215776

*Close Price adjusted for both dividends and splits