Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/01/2016 1.63p 1.67p 1.45p 1.48p 1671126
06/01/2016 1.88p 1.88p 1.53p 1.63p 326508
05/01/2016 1.53p 1.65p 1.45p 1.60p 1031897
04/01/2016 1.53p 1.53p 1.45p 1.53p 197719
31/12/2015 1.53p 1.65p 1.53p 1.53p 200000
30/12/2015 1.30p 1.65p 1.20p 1.53p 1467119
29/12/2015 1.25p 1.35p 1.20p 1.35p 8179742
24/12/2015 1.05p 1.30p 1.05p 1.25p 1341036
23/12/2015 1.08p 1.12p 1.04p 1.05p 293583
22/12/2015 1.20p 1.20p 1.06p 1.08p 960687
21/12/2015 1.20p 1.36p 1.13p 1.20p 436438
18/12/2015 1.15p 1.28p 1.15p 1.20p 260352
17/12/2015 1.08p 1.42p 1.01p 1.15p 1211966
16/12/2015 1.18p 1.34p 1.00p 1.08p 2122105
15/12/2015 0.78p 1.39p 0.78p 1.18p 4143099
14/12/2015 0.80p 0.90p 0.70p 0.78p 1374647
11/12/2015 0.90p 0.90p 0.65p 0.80p 2541139
10/12/2015 1.43p 1.50p 0.80p 0.90p 11155326
09/12/2015 0.65p 1.89p 0.63p 1.20p 50891408
08/12/2015 0.55p 0.55p 0.50p 0.55p 298628
07/12/2015 0.55p 0.55p 0.45p 0.45p 262000
04/12/2015 0.55p 0.55p 0.52p 0.55p 9320
03/12/2015 0.55p 0.55p 0.55p 0.55p 0
02/12/2015 0.55p 0.55p 0.45p 0.55p 555000
01/12/2015 0.55p 0.55p 0.55p 0.55p 0
30/11/2015 0.55p 0.55p 0.50p 0.55p 130000
27/11/2015 0.55p 0.55p 0.50p 0.55p 100028
26/11/2015 0.55p 0.55p 0.50p 0.55p 52
25/11/2015 0.55p 0.55p 0.55p 0.55p 0
24/11/2015 0.55p 0.55p 0.55p 0.55p 0
23/11/2015 0.55p 0.55p 0.55p 0.55p 0
20/11/2015 0.55p 0.55p 0.50p 0.55p 190000
19/11/2015 0.55p 0.55p 0.41p 0.55p 160000
18/11/2015 0.55p 0.55p 0.50p 0.50p 200000
17/11/2015 0.55p 0.55p 0.55p 0.55p 0
16/11/2015 0.55p 0.55p 0.55p 0.55p 0
13/11/2015 0.55p 0.55p 0.50p 0.55p 100000
12/11/2015 0.65p 0.65p 0.50p 0.63p 799057
11/11/2015 0.78p 0.78p 0.61p 0.65p 317372
10/11/2015 0.78p 0.78p 0.78p 0.78p 0
09/11/2015 0.78p 0.78p 0.76p 0.78p 1065
06/11/2015 0.78p 0.78p 0.78p 0.78p 0
05/11/2015 0.78p 0.78p 0.75p 0.78p 6400
04/11/2015 0.78p 0.78p 0.78p 0.78p 0
03/11/2015 0.78p 0.78p 0.78p 0.78p 0
02/11/2015 0.78p 0.78p 0.78p 0.78p 2509
30/10/2015 0.78p 0.78p 0.78p 0.78p 0
29/10/2015 0.78p 0.78p 0.78p 0.78p 0
28/10/2015 0.83p 0.83p 0.70p 0.78p 140000
27/10/2015 0.83p 0.83p 0.81p 0.83p 5821
26/10/2015 0.83p 0.83p 0.80p 0.83p 100000
23/10/2015 0.83p 0.83p 0.83p 0.83p 0
22/10/2015 0.83p 0.83p 0.83p 0.83p 0
21/10/2015 0.83p 0.83p 0.78p 0.83p 77221
20/10/2015 0.83p 0.83p 0.83p 0.83p 0
19/10/2015 0.83p 0.83p 0.83p 0.83p 0
16/10/2015 0.83p 0.83p 0.83p 0.83p 0
15/10/2015 0.83p 0.83p 0.83p 0.83p 30303
14/10/2015 0.83p 0.83p 0.80p 0.83p 90136
13/10/2015 0.83p 0.83p 0.83p 0.83p 0
12/10/2015 0.83p 0.83p 0.81p 0.83p 60000
09/10/2015 0.83p 0.84p 0.83p 0.83p 3118
08/10/2015 0.83p 0.84p 0.83p 0.83p 600000
07/10/2015 0.83p 0.83p 0.80p 0.83p 10161
06/10/2015 0.83p 0.84p 0.82p 0.82p 296048
05/10/2015 0.83p 0.83p 0.83p 0.83p 0
02/10/2015 0.83p 0.83p 0.83p 0.83p 0
01/10/2015 0.83p 0.83p 0.83p 0.83p 0
30/09/2015 0.83p 0.83p 0.80p 0.83p 819397
29/09/2015 0.83p 0.83p 0.80p 0.83p 50000
28/09/2015 0.83p 0.83p 0.80p 0.83p 6888
25/09/2015 0.83p 0.83p 0.80p 0.83p 634
24/09/2015 0.83p 0.83p 0.83p 0.83p 0
23/09/2015 0.83p 0.85p 0.83p 0.83p 350000
22/09/2015 0.83p 0.83p 0.83p 0.83p 0
21/09/2015 0.83p 0.83p 0.83p 0.83p 0
18/09/2015 0.83p 0.83p 0.83p 0.83p 0
17/09/2015 0.83p 0.83p 0.83p 0.83p 0
16/09/2015 0.83p 0.83p 0.83p 0.83p 0
15/09/2015 0.83p 0.83p 0.83p 0.83p 0
14/09/2015 0.83p 0.83p 0.80p 0.83p 30000
11/09/2015 0.83p 0.83p 0.83p 0.83p 0
10/09/2015 0.83p 0.83p 0.83p 0.83p 0
09/09/2015 0.83p 0.83p 0.83p 0.83p 0
08/09/2015 0.83p 0.83p 0.80p 0.83p 31710
07/09/2015 0.83p 0.83p 0.83p 0.83p 1128
04/09/2015 0.88p 0.88p 0.83p 0.83p 115680
03/09/2015 0.88p 0.88p 0.85p 0.88p 3086
02/09/2015 0.88p 0.88p 0.85p 0.88p 250
01/09/2015 0.88p 0.88p 0.88p 0.88p 0
28/08/2015 0.88p 0.90p 0.85p 0.88p 606322
27/08/2015 0.88p 0.88p 0.88p 0.88p 0
26/08/2015 0.88p 0.88p 0.88p 0.88p 0
25/08/2015 0.83p 0.90p 0.83p 0.88p 1000000
24/08/2015 0.83p 0.83p 0.80p 0.83p 100000
21/08/2015 1.13p 1.13p 0.91p 0.93p 697441
20/08/2015 1.13p 1.13p 1.12p 1.13p 9334
19/08/2015 1.13p 1.14p 1.05p 1.13p 125330
18/08/2015 1.13p 1.13p 1.13p 1.13p 0
17/08/2015 1.33p 1.33p 1.05p 1.13p 540000
14/08/2015 1.40p 1.40p 1.15p 1.33p 220000
13/08/2015 1.40p 1.40p 1.20p 1.40p 75000
12/08/2015 1.40p 1.40p 1.10p 1.40p 235000
11/08/2015 1.40p 1.40p 1.30p 1.40p 2425
10/08/2015 1.40p 1.40p 1.40p 1.40p 0
07/08/2015 1.40p 1.40p 1.30p 1.40p 35000
06/08/2015 1.40p 1.40p 1.30p 1.40p 7580
05/08/2015 1.40p 1.40p 1.40p 1.40p 0
04/08/2015 1.45p 1.45p 1.35p 1.40p 60000
03/08/2015 1.45p 1.45p 1.10p 1.45p 550000
31/07/2015 1.45p 1.45p 1.45p 1.45p 0
30/07/2015 1.45p 1.45p 1.45p 1.45p 0
29/07/2015 1.45p 1.45p 1.45p 1.45p 0
28/07/2015 1.45p 1.45p 1.45p 1.45p 0
27/07/2015 1.45p 1.50p 1.45p 1.45p 0
24/07/2015 1.45p 1.45p 1.45p 1.45p 10000
23/07/2015 1.45p 1.45p 1.45p 1.45p 0
22/07/2015 1.40p 1.50p 1.35p 1.45p 925000
21/07/2015 1.40p 1.40p 1.40p 1.40p 0
20/07/2015 1.40p 1.40p 1.25p 1.40p 100000
17/07/2015 1.40p 1.40p 1.40p 1.40p 0
16/07/2015 1.40p 1.40p 1.30p 1.40p 247
15/07/2015 1.40p 1.40p 1.40p 1.40p 0
14/07/2015 1.45p 1.45p 1.25p 1.40p 480092
13/07/2015 1.45p 1.45p 1.40p 1.45p 80206
10/07/2015 1.45p 1.45p 1.45p 1.45p 0
09/07/2015 1.58p 1.58p 1.45p 1.45p 0
08/07/2015 1.58p 1.58p 1.58p 1.58p 0
07/07/2015 1.58p 1.58p 1.58p 1.58p 0
06/07/2015 1.58p 1.58p 1.40p 1.58p 6981
03/07/2015 1.58p 1.58p 1.58p 1.58p 0
02/07/2015 1.58p 1.58p 1.58p 1.58p 0
01/07/2015 1.58p 1.58p 1.30p 1.58p 95495
30/06/2015 1.58p 1.58p 1.58p 1.58p 0
29/06/2015 1.58p 1.58p 1.40p 1.58p 71174
26/06/2015 1.58p 1.58p 1.58p 1.58p 0
25/06/2015 1.58p 1.58p 1.58p 1.58p 0
24/06/2015 1.58p 1.58p 1.40p 1.58p 15000
23/06/2015 1.58p 1.58p 1.58p 1.58p 0
22/06/2015 1.58p 1.58p 1.58p 1.58p 0
19/06/2015 1.58p 1.58p 1.58p 1.58p 0
18/06/2015 1.58p 1.58p 1.40p 1.58p 7000
17/06/2015 1.63p 1.63p 1.50p 1.58p 55000
16/06/2015 1.40p 1.40p 1.30p 1.40p 39
15/06/2015 1.40p 1.40p 1.30p 1.40p 26974
12/06/2015 1.43p 1.43p 1.30p 1.40p 101588
11/06/2015 1.43p 1.43p 1.35p 1.43p 140000
10/06/2015 1.43p 1.43p 1.35p 1.43p 50000
09/06/2015 1.43p 1.43p 1.35p 1.43p 1547
08/06/2015 1.43p 1.43p 1.35p 1.43p 466678
05/06/2015 1.58p 1.58p 1.40p 1.43p 188057
04/06/2015 1.63p 1.63p 1.45p 1.58p 102389
03/06/2015 1.63p 1.63p 1.63p 1.63p 0
02/06/2015 1.63p 1.63p 1.50p 1.63p 45959
01/06/2015 1.63p 1.63p 1.50p 1.63p 73438
29/05/2015 1.63p 1.63p 1.33p 1.63p 51943
28/05/2015 1.63p 1.63p 1.50p 1.63p 105967
27/05/2015 1.63p 1.63p 1.50p 1.63p 79158
26/05/2015 1.75p 1.75p 1.55p 1.63p 445324
22/05/2015 1.75p 1.80p 1.75p 1.75p 363172
21/05/2015 2.13p 2.13p 1.50p 1.75p 954971
20/05/2015 2.13p 2.13p 1.80p 2.13p 75000
19/05/2015 2.13p 2.15p 1.75p 2.13p 232000
18/05/2015 2.13p 2.13p 2.10p 2.13p 530000
15/05/2015 2.13p 2.25p 2.00p 2.13p 792266
14/05/2015 2.13p 2.13p 1.80p 2.13p 50000
13/05/2015 2.13p 2.13p 2.00p 2.13p 32215
12/05/2015 2.13p 2.13p 2.13p 2.13p 0
11/05/2015 2.13p 2.13p 1.75p 2.13p 200000
08/05/2015 2.13p 2.13p 1.75p 2.13p 179358
07/05/2015 2.13p 2.13p 1.77p 2.13p 146308
06/05/2015 2.13p 2.13p 2.13p 2.13p 0
05/05/2015 2.13p 2.13p 2.13p 2.13p 0
01/05/2015 2.13p 2.13p 1.80p 2.13p 70547
30/04/2015 2.13p 2.13p 1.85p 2.13p 45355
29/04/2015 2.13p 2.13p 2.13p 2.13p 0
28/04/2015 2.13p 2.13p 2.13p 2.13p 0
27/04/2015 2.13p 2.13p 2.13p 2.13p 0
24/04/2015 2.13p 2.13p 2.01p 2.13p 17000
23/04/2015 2.13p 2.13p 2.01p 2.13p 10000
22/04/2015 2.13p 2.20p 1.75p 2.13p 767847
21/04/2015 2.13p 2.13p 1.75p 2.13p 355000
20/04/2015 2.13p 2.13p 2.00p 2.13p 93274
17/04/2015 2.13p 2.13p 2.00p 2.13p 11386
16/04/2015 2.13p 2.13p 2.13p 2.13p 0
15/04/2015 2.13p 2.13p 1.75p 2.13p 200000
14/04/2015 2.13p 2.13p 2.00p 2.13p 30000
13/04/2015 2.13p 2.13p 2.13p 2.13p 0
10/04/2015 2.13p 2.13p 2.13p 2.13p 0
09/04/2015 2.13p 2.13p 2.00p 2.13p 58000
08/04/2015 2.13p 2.13p 1.75p 2.13p 232400
07/04/2015 2.13p 2.13p 2.00p 2.13p 67350
02/04/2015 2.13p 2.13p 1.75p 2.13p 65000
01/04/2015 2.13p 2.13p 2.13p 2.13p 0
31/03/2015 2.13p 2.13p 2.13p 2.13p 0
30/03/2015 2.13p 2.13p 2.00p 2.13p 74250
27/03/2015 2.13p 2.13p 1.80p 2.13p 187500
26/03/2015 2.13p 2.13p 2.00p 2.13p 182000
25/03/2015 2.13p 2.13p 2.13p 2.13p 0
24/03/2015 2.13p 2.13p 2.00p 2.13p 317226

*Close Price adjusted for both dividends and splits