Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2024 0.32p 0.35p 0.32p 0.33p 89083696
02/09/2024 0.32p 0.33p 0.31p 0.32p 42601350
30/08/2024 0.32p 0.32p 0.31p 0.32p 40180520
29/08/2024 0.31p 0.32p 0.30p 0.32p 142799216
28/08/2024 0.31p 0.31p 0.30p 0.31p 21201484
27/08/2024 0.31p 0.32p 0.29p 0.31p 81551968
23/08/2024 0.31p 0.33p 0.29p 0.31p 160168769
22/08/2024 0.34p 0.35p 0.31p 0.32p 12086562
21/08/2024 0.38p 0.40p 0.32p 0.34p 18220344
20/08/2024 0.38p 0.38p 0.35p 0.38p 3212752
19/08/2024 0.38p 0.38p 0.35p 0.38p 1414283
16/08/2024 0.38p 0.38p 0.36p 0.38p 5520432
15/08/2024 0.38p 0.40p 0.35p 0.38p 2885577
14/08/2024 0.38p 0.39p 0.36p 0.39p 3075356
13/08/2024 0.37p 0.42p 0.35p 0.38p 38552132
12/08/2024 0.36p 0.36p 0.34p 0.35p 3712041
09/08/2024 0.34p 0.36p 0.33p 0.36p 4171131
08/08/2024 0.35p 0.35p 0.33p 0.33p 6731273
07/08/2024 0.37p 0.37p 0.34p 0.35p 2295100
06/08/2024 0.36p 0.36p 0.30p 0.36p 3190956
05/08/2024 0.37p 0.38p 0.34p 0.36p 9755047
02/08/2024 0.37p 0.38p 0.35p 0.36p 2247970
01/08/2024 0.37p 0.37p 0.35p 0.37p 3378117
31/07/2024 0.37p 0.38p 0.35p 0.37p 7846999
30/07/2024 0.37p 0.37p 0.35p 0.35p 1482364
29/07/2024 0.38p 0.38p 0.35p 0.35p 6981926
26/07/2024 0.38p 0.38p 0.37p 0.38p 13426069
25/07/2024 0.39p 0.40p 0.36p 0.36p 8876202
24/07/2024 0.39p 0.40p 0.37p 0.39p 4580414
23/07/2024 0.40p 0.41p 0.37p 0.39p 6317510
22/07/2024 0.40p 0.41p 0.38p 0.38p 5235547
19/07/2024 0.41p 0.42p 0.39p 0.40p 5775286
18/07/2024 0.41p 0.42p 0.40p 0.41p 2407619
17/07/2024 0.41p 0.42p 0.40p 0.41p 6996301
16/07/2024 0.43p 0.43p 0.40p 0.41p 9791395
15/07/2024 0.43p 0.44p 0.41p 0.43p 11994130
12/07/2024 0.43p 0.44p 0.40p 0.43p 37726352
11/07/2024 0.45p 0.51p 0.43p 0.44p 70037256
10/07/2024 0.45p 0.48p 0.40p 0.43p 46926860
09/07/2024 0.49p 0.50p 0.43p 0.47p 42330256
08/07/2024 0.49p 0.50p 0.44p 0.49p 67933616
05/07/2024 0.54p 0.56p 0.47p 0.50p 101465184
04/07/2024 0.48p 0.57p 0.46p 0.54p 157721936
03/07/2024 0.51p 0.55p 0.44p 0.44p 219212048
02/07/2024 0.68p 0.74p 0.48p 0.51p 486779136
01/07/2024 0.34p 0.73p 0.33p 0.65p 829623680
28/06/2024 0.30p 0.31p 0.29p 0.30p 1848437
27/06/2024 0.30p 0.31p 0.29p 0.30p 2922108
26/06/2024 0.30p 0.31p 0.29p 0.30p 2364935
25/06/2024 0.30p 0.30p 0.29p 0.30p 9257583
24/06/2024 0.30p 0.31p 0.29p 0.30p 3803642
21/06/2024 0.32p 0.32p 0.29p 0.30p 12950263
20/06/2024 0.36p 0.37p 0.30p 0.32p 49432036
19/06/2024 0.36p 0.37p 0.34p 0.36p 1060141
18/06/2024 0.36p 0.37p 0.34p 0.36p 2148880
17/06/2024 0.36p 0.37p 0.34p 0.36p 5919481
14/06/2024 0.36p 0.36p 0.34p 0.36p 3614025
13/06/2024 0.36p 0.37p 0.34p 0.36p 8811107
12/06/2024 0.36p 0.37p 0.34p 0.36p 2866120
11/06/2024 0.36p 0.37p 0.34p 0.36p 12124978
10/06/2024 0.36p 0.36p 0.34p 0.34p 15420554
07/06/2024 0.36p 0.37p 0.34p 0.36p 3742447
06/06/2024 0.36p 0.37p 0.34p 0.36p 5147895
05/06/2024 0.37p 0.38p 0.34p 0.36p 5314249
04/06/2024 0.37p 0.38p 0.35p 0.37p 17132748
03/06/2024 0.33p 0.38p 0.33p 0.37p 35019376
31/05/2024 0.33p 0.34p 0.31p 0.33p 6985084
30/05/2024 0.31p 0.33p 0.31p 0.33p 2753565
29/05/2024 0.31p 0.31p 0.30p 0.31p 4433397
28/05/2024 0.31p 0.31p 0.30p 0.31p 3572370
24/05/2024 0.31p 0.32p 0.28p 0.31p 15809153
23/05/2024 0.32p 0.32p 0.30p 0.31p 4424008
22/05/2024 0.32p 0.33p 0.30p 0.32p 4144546
21/05/2024 0.33p 0.33p 0.31p 0.32p 4073780
20/05/2024 0.33p 0.34p 0.31p 0.33p 10941673
17/05/2024 0.30p 0.34p 0.29p 0.33p 39422420
16/05/2024 0.29p 0.31p 0.28p 0.30p 8702330
15/05/2024 0.29p 0.29p 0.28p 0.29p 1487765
14/05/2024 0.29p 0.30p 0.28p 0.29p 354903
13/05/2024 0.29p 0.30p 0.28p 0.29p 2402591
10/05/2024 0.30p 0.31p 0.28p 0.30p 3747628
09/05/2024 0.30p 0.31p 0.29p 0.30p 4396487
08/05/2024 0.30p 0.30p 0.29p 0.30p 2391460
07/05/2024 0.30p 0.31p 0.29p 0.30p 10908567
03/05/2024 0.30p 0.31p 0.28p 0.30p 7483840
02/05/2024 0.30p 0.31p 0.28p 0.28p 7003340
01/05/2024 0.30p 0.31p 0.28p 0.30p 21126724
30/04/2024 0.29p 0.30p 0.28p 0.29p 12524722
29/04/2024 0.28p 0.30p 0.27p 0.29p 52763088
26/04/2024 0.27p 0.28p 0.27p 0.28p 4352489
25/04/2024 0.27p 0.28p 0.25p 0.27p 1913661
24/04/2024 0.30p 0.30p 0.26p 0.27p 12013488
23/04/2024 0.30p 0.30p 0.29p 0.30p 3941025
22/04/2024 0.30p 0.30p 0.29p 0.30p 2505619
19/04/2024 0.32p 0.32p 0.28p 0.30p 21570228
18/04/2024 0.31p 0.32p 0.30p 0.31p 11465711
17/04/2024 0.31p 0.32p 0.30p 0.31p 1431702
16/04/2024 0.31p 0.33p 0.30p 0.31p 24544984
15/04/2024 0.30p 0.30p 0.29p 0.30p 4099664
12/04/2024 0.29p 0.30p 0.29p 0.29p 6642923
11/04/2024 0.29p 0.30p 0.28p 0.29p 4560439
10/04/2024 0.29p 0.30p 0.28p 0.29p 5783499
09/04/2024 0.32p 0.33p 0.27p 0.29p 27560926
08/04/2024 0.32p 0.33p 0.30p 0.32p 5911175
05/04/2024 0.30p 0.33p 0.29p 0.32p 17958392
04/04/2024 0.32p 0.33p 0.24p 0.30p 112846496
03/04/2024 0.33p 0.33p 0.31p 0.31p 4685885
02/04/2024 0.33p 0.33p 0.32p 0.33p 3243601
28/03/2024 0.34p 0.35p 0.32p 0.33p 6335654
27/03/2024 0.36p 0.36p 0.32p 0.34p 6583788
26/03/2024 0.36p 0.36p 0.34p 0.36p 909725
25/03/2024 0.36p 0.37p 0.35p 0.36p 4828357
22/03/2024 0.36p 0.37p 0.35p 0.36p 3116053
21/03/2024 0.36p 0.37p 0.35p 0.36p 691828
20/03/2024 0.36p 0.36p 0.36p 0.36p 1514296
19/03/2024 0.36p 0.37p 0.35p 0.36p 6015616
18/03/2024 0.36p 0.36p 0.35p 0.36p 2110890
15/03/2024 0.36p 0.37p 0.33p 0.36p 2924325
14/03/2024 0.36p 0.37p 0.35p 0.36p 1498874
13/03/2024 0.37p 0.38p 0.35p 0.36p 1369087
12/03/2024 0.37p 0.38p 0.35p 0.37p 11409671
11/03/2024 0.37p 0.38p 0.35p 0.37p 1830396
08/03/2024 0.37p 0.37p 0.35p 0.37p 2476405
07/03/2024 0.35p 0.38p 0.33p 0.37p 20413472
06/03/2024 0.35p 0.35p 0.33p 0.35p 4200412
05/03/2024 0.35p 0.36p 0.34p 0.35p 1924737
04/03/2024 0.35p 0.35p 0.34p 0.35p 4439693
01/03/2024 0.35p 0.35p 0.33p 0.35p 11179565
29/02/2024 0.36p 0.36p 0.34p 0.35p 3523738
28/02/2024 0.36p 0.37p 0.35p 0.35p 3307752
27/02/2024 0.36p 0.36p 0.33p 0.36p 3325934
26/02/2024 0.36p 0.36p 0.35p 0.36p 1109870
23/02/2024 0.36p 0.36p 0.34p 0.36p 11464607
22/02/2024 0.36p 0.36p 0.34p 0.34p 6394329
21/02/2024 0.36p 0.36p 0.35p 0.36p 904031
20/02/2024 0.38p 0.38p 0.35p 0.36p 7288735
19/02/2024 0.39p 0.40p 0.37p 0.38p 1856081
16/02/2024 0.39p 0.39p 0.37p 0.37p 3023040
15/02/2024 0.39p 0.39p 0.37p 0.39p 602516
14/02/2024 0.39p 0.40p 0.37p 0.39p 4003960
13/02/2024 0.39p 0.40p 0.37p 0.39p 2416840
12/02/2024 0.39p 0.40p 0.37p 0.39p 34648552
09/02/2024 0.39p 0.40p 0.34p 0.39p 19522564
08/02/2024 0.41p 0.43p 0.36p 0.38p 17339964
07/02/2024 0.42p 0.43p 0.39p 0.41p 10194278
06/02/2024 0.42p 0.43p 0.40p 0.42p 17515692
05/02/2024 0.42p 0.43p 0.40p 0.40p 14421385
02/02/2024 0.44p 0.45p 0.37p 0.42p 24394428
01/02/2024 0.45p 0.45p 0.41p 0.44p 6257274
31/01/2024 0.42p 0.45p 0.42p 0.45p 27708676
30/01/2024 0.43p 0.45p 0.40p 0.44p 14491558
29/01/2024 0.43p 0.45p 0.40p 0.43p 3376465
26/01/2024 0.44p 0.45p 0.40p 0.43p 2874310
25/01/2024 0.44p 0.45p 0.42p 0.45p 3778374
24/01/2024 0.46p 0.47p 0.42p 0.44p 25603328
23/01/2024 0.43p 0.47p 0.42p 0.46p 41732204
22/01/2024 0.43p 0.45p 0.40p 0.45p 113850200
19/01/2024 0.43p 0.45p 0.42p 0.43p 39444984
18/01/2024 0.43p 0.45p 0.40p 0.43p 19991032
17/01/2024 0.43p 0.45p 0.40p 0.43p 27097112
16/01/2024 0.48p 0.50p 0.45p 0.46p 1291607
15/01/2024 0.48p 0.50p 0.45p 0.48p 1711177
12/01/2024 0.53p 0.55p 0.41p 0.48p 10949665
11/01/2024 0.61p 0.61p 0.45p 0.53p 18259104
10/01/2024 0.61p 0.62p 0.57p 0.61p 2237804
09/01/2024 0.65p 0.70p 0.58p 0.61p 2637400
08/01/2024 0.65p 0.70p 0.60p 0.65p 2070249
05/01/2024 0.65p 0.70p 0.60p 0.65p 5763915
04/01/2024 0.65p 0.70p 0.60p 0.65p 1078098
03/01/2024 0.63p 0.70p 0.60p 0.65p 1638805
02/01/2024 0.63p 0.65p 0.55p 0.63p 3410925
29/12/2023 0.58p 0.65p 0.55p 0.63p 2369689
28/12/2023 0.58p 0.65p 0.55p 0.58p 3533663
27/12/2023 0.60p 0.62p 0.55p 0.58p 3178455
22/12/2023 0.58p 0.65p 0.55p 0.60p 5977803
21/12/2023 0.48p 0.60p 0.45p 0.56p 21640704
20/12/2023 0.62p 0.65p 0.36p 0.50p 49328800
19/12/2023 0.66p 0.67p 0.58p 0.61p 4841582
18/12/2023 0.64p 0.68p 0.63p 0.66p 6493485
15/12/2023 0.65p 0.66p 0.63p 0.64p 3472732
14/12/2023 0.66p 0.68p 0.61p 0.66p 5563995
13/12/2023 0.75p 0.75p 0.65p 0.67p 1806501
12/12/2023 0.78p 0.78p 0.66p 0.70p 3680539
11/12/2023 0.71p 0.75p 0.67p 0.71p 824197
08/12/2023 0.70p 0.72p 0.62p 0.69p 19551928
07/12/2023 0.73p 0.77p 0.70p 0.71p 4297178
06/12/2023 0.74p 0.80p 0.70p 0.76p 2213367
05/12/2023 0.73p 0.88p 0.73p 0.81p 1478164
04/12/2023 0.73p 0.79p 0.72p 0.73p 1012161
01/12/2023 0.73p 0.78p 0.70p 0.74p 7116410
30/11/2023 0.75p 0.79p 0.73p 0.77p 3918701
29/11/2023 0.79p 0.81p 0.72p 0.78p 10295730
28/11/2023 0.77p 0.88p 0.77p 0.78p 10526030
27/11/2023 0.80p 0.88p 0.72p 0.78p 12175564
24/11/2023 0.79p 0.80p 0.73p 0.76p 5804592
23/11/2023 0.76p 0.80p 0.71p 0.78p 8863948
22/11/2023 0.71p 0.75p 0.70p 0.75p 4129372
21/11/2023 0.71p 0.74p 0.68p 0.74p 5561774
20/11/2023 0.70p 0.80p 0.68p 0.80p 2292942
17/11/2023 0.70p 0.80p 0.70p 0.74p 12252706

*Close Price adjusted for both dividends and splits