Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/04/2022 7.00p 7.49p 6.97p 7.27p 1726135
19/04/2022 7.38p 7.39p 7.00p 7.17p 3743311
18/04/2022 7.10p 7.63p 7.07p 7.43p 2081961
15/04/2022 7.10p 7.63p 7.07p 7.43p 2081961
14/04/2022 7.10p 7.63p 7.07p 7.43p 2081961
13/04/2022 7.00p 7.17p 6.75p 7.00p 5244066
12/04/2022 7.04p 7.30p 6.48p 7.00p 9392436
11/04/2022 8.00p 8.17p 6.60p 7.04p 21482644
08/04/2022 8.88p 9.14p 8.38p 8.52p 6197589
07/04/2022 9.70p 9.80p 8.97p 8.99p 2661422
06/04/2022 9.82p 10.20p 9.00p 9.65p 2733001
05/04/2022 9.90p 10.36p 9.72p 9.97p 2858638
04/04/2022 10.00p 10.16p 9.62p 9.90p 3072508
01/04/2022 9.68p 10.04p 9.68p 9.93p 13085584
31/03/2022 10.10p 10.10p 9.75p 9.91p 1287225
30/03/2022 10.30p 10.48p 9.77p 10.27p 2018848
29/03/2022 10.00p 10.48p 9.61p 10.30p 3048999
28/03/2022 10.20p 10.98p 9.71p 9.80p 8063746
25/03/2022 8.80p 11.26p 8.65p 10.40p 22106136
24/03/2022 8.00p 8.98p 7.61p 8.88p 8474347
23/03/2022 7.62p 7.99p 7.27p 7.66p 3225941
22/03/2022 7.01p 7.43p 7.00p 7.40p 1362671
21/03/2022 7.20p 7.39p 6.90p 7.18p 2140127
18/03/2022 6.73p 7.20p 6.71p 7.05p 1424889
17/03/2022 6.99p 6.99p 6.75p 6.91p 646425
16/03/2022 6.98p 7.00p 6.75p 6.77p 634795
15/03/2022 7.00p 7.25p 6.49p 6.86p 5370441
14/03/2022 7.20p 7.66p 6.97p 7.10p 761405
11/03/2022 7.00p 7.40p 6.90p 7.07p 1488543
10/03/2022 7.24p 7.65p 6.80p 7.00p 4176788
09/03/2022 7.26p 7.60p 7.15p 7.18p 1814937
08/03/2022 7.20p 7.36p 7.02p 7.24p 4935738
07/03/2022 6.90p 7.49p 6.49p 7.00p 4699105
04/03/2022 8.19p 8.37p 6.75p 7.00p 4563132
03/03/2022 8.39p 8.40p 7.66p 7.66p 1776946
02/03/2022 8.35p 8.70p 8.00p 8.09p 1623905
01/03/2022 8.69p 8.74p 8.05p 8.11p 5640260
28/02/2022 8.26p 8.40p 8.00p 8.31p 784818
25/02/2022 8.15p 8.38p 7.84p 8.22p 1120907
24/02/2022 8.00p 8.40p 7.62p 8.00p 4388126
23/02/2022 8.15p 8.51p 7.89p 8.10p 1640066
22/02/2022 8.22p 8.45p 7.75p 8.24p 1923349
21/02/2022 8.74p 8.74p 7.93p 8.35p 1949064
18/02/2022 8.43p 8.59p 8.30p 8.42p 579585
17/02/2022 8.26p 8.52p 8.26p 8.52p 500100
16/02/2022 8.50p 8.50p 8.13p 8.46p 625697
15/02/2022 8.49p 8.50p 8.00p 8.27p 1174189
14/02/2022 8.29p 8.47p 8.10p 8.19p 1531391
11/02/2022 8.55p 8.88p 8.15p 8.26p 701916
10/02/2022 8.60p 8.61p 8.25p 8.25p 1631016
09/02/2022 8.40p 9.05p 8.30p 8.41p 479066
08/02/2022 8.76p 8.80p 8.43p 8.68p 639607
07/02/2022 8.34p 8.82p 8.34p 8.65p 833320
04/02/2022 8.25p 8.74p 8.25p 8.70p 898825
03/02/2022 8.30p 8.89p 8.30p 8.30p 1291873
02/02/2022 9.00p 9.24p 8.28p 8.70p 2535538
01/02/2022 8.50p 8.99p 8.32p 8.65p 3037900
31/01/2022 8.88p 8.88p 8.30p 8.42p 1202979
28/01/2022 9.00p 9.09p 8.30p 8.74p 438882
27/01/2022 8.93p 8.99p 8.42p 8.76p 1327883
26/01/2022 8.26p 8.89p 8.26p 8.60p 331000
25/01/2022 8.27p 8.86p 8.07p 8.63p 987260
24/01/2022 8.95p 9.00p 8.19p 8.40p 2615106
21/01/2022 8.76p 9.00p 8.34p 8.97p 1132628
20/01/2022 8.79p 8.79p 8.39p 8.76p 905281
19/01/2022 8.60p 8.77p 8.32p 8.72p 8383954
18/01/2022 8.44p 8.69p 8.01p 8.50p 2347768
17/01/2022 8.92p 8.92p 8.50p 8.60p 1620372
14/01/2022 8.72p 8.89p 8.50p 8.73p 772610
13/01/2022 9.13p 9.13p 8.17p 8.79p 3650530
12/01/2022 8.95p 9.28p 8.73p 8.90p 314161
10/01/2022 9.35p 9.35p 8.51p 8.80p 1779002
07/01/2022 9.38p 9.44p 9.00p 9.19p 361496
06/01/2022 9.10p 9.49p 9.10p 9.38p 600629
05/01/2022 9.21p 9.49p 9.10p 9.34p 288942
04/01/2022 8.98p 9.49p 8.85p 9.44p 719137
03/01/2022 9.28p 9.39p 9.01p 9.22p 520583
31/12/2021 9.28p 9.39p 9.01p 9.22p 520583
30/12/2021 8.90p 9.32p 8.72p 9.14p 1477066
29/12/2021 8.90p 9.25p 8.53p 9.00p 1965627
28/12/2021 8.67p 9.06p 8.59p 8.68p 978199
27/12/2021 8.67p 9.06p 8.59p 8.68p 978199
24/12/2021 8.67p 9.06p 8.59p 8.68p 978199
23/12/2021 8.90p 9.09p 8.55p 8.70p 2495040
22/12/2021 8.78p 9.09p 8.57p 8.98p 1410357
21/12/2021 8.80p 9.08p 8.61p 8.80p 1655597
20/12/2021 8.90p 9.09p 8.33p 8.68p 3142318
17/12/2021 8.50p 8.70p 8.25p 8.70p 972844
16/12/2021 8.61p 8.95p 8.08p 8.60p 1630675
15/12/2021 8.96p 9.16p 8.52p 8.69p 748408
14/12/2021 8.90p 9.26p 8.55p 8.70p 1323056
13/12/2021 9.01p 9.34p 8.60p 8.70p 1534861
10/12/2021 8.86p 9.58p 8.66p 9.25p 2928351
09/12/2021 9.21p 9.74p 8.79p 8.80p 2264769
08/12/2021 9.24p 9.53p 9.02p 9.22p 427696
07/12/2021 9.40p 9.71p 9.01p 9.24p 2229523
06/12/2021 9.05p 9.28p 8.87p 9.10p 1145134
03/12/2021 9.07p 9.48p 9.06p 9.13p 1024073
02/12/2021 9.36p 10.20p 9.05p 9.05p 1961099
01/12/2021 9.51p 10.16p 9.22p 9.28p 2746922
30/11/2021 9.52p 10.48p 9.20p 9.25p 3214694
29/11/2021 10.02p 10.72p 9.54p 9.90p 3076459
26/11/2021 10.48p 10.70p 9.75p 9.99p 3515948
25/11/2021 10.96p 10.96p 10.37p 10.50p 1283655
24/11/2021 10.98p 10.98p 10.60p 10.78p 798849
23/11/2021 10.90p 10.90p 10.02p 10.80p 2715003
22/11/2021 10.20p 10.98p 10.00p 10.90p 2975181
19/11/2021 10.32p 10.88p 9.81p 10.40p 3492452
18/11/2021 10.54p 10.98p 10.26p 10.64p 1691231
17/11/2021 10.42p 11.15p 10.42p 10.88p 985878
16/11/2021 10.60p 10.98p 10.50p 10.70p 1002997
15/11/2021 10.90p 11.12p 10.60p 10.70p 1130434
12/11/2021 10.40p 11.26p 10.40p 10.60p 3279342
11/11/2021 10.22p 10.86p 10.22p 10.54p 1053443
10/11/2021 10.58p 10.96p 10.30p 10.50p 1098086
09/11/2021 10.98p 11.27p 10.30p 10.60p 1815086
08/11/2021 10.58p 11.02p 10.40p 10.70p 1530476
05/11/2021 11.08p 11.58p 10.57p 10.86p 2838470
04/11/2021 10.50p 11.12p 10.32p 11.00p 1612409
03/11/2021 10.74p 11.28p 10.52p 10.54p 1483058
02/11/2021 10.90p 11.28p 10.62p 11.00p 755263
01/11/2021 10.50p 11.58p 10.50p 10.96p 1635488
29/10/2021 10.64p 11.60p 10.64p 10.80p 385869
28/10/2021 10.96p 11.20p 10.66p 10.66p 717191
27/10/2021 10.98p 11.20p 10.62p 10.98p 1901838
26/10/2021 11.06p 11.10p 10.66p 10.90p 1116710
25/10/2021 11.84p 12.00p 10.70p 11.00p 520336
22/10/2021 10.90p 11.34p 10.64p 10.98p 1050231
21/10/2021 11.00p 11.30p 10.68p 10.76p 1369349
20/10/2021 11.24p 11.65p 11.10p 11.12p 731064
19/10/2021 11.02p 12.06p 11.02p 11.20p 886957
18/10/2021 11.82p 12.03p 11.18p 11.52p 677876
15/10/2021 11.86p 12.10p 11.27p 11.50p 1387282
14/10/2021 11.38p 11.84p 11.12p 11.76p 6922883
13/10/2021 10.72p 11.40p 10.72p 11.40p 1631404
12/10/2021 11.00p 11.40p 10.62p 10.62p 1287714
11/10/2021 11.38p 11.38p 10.80p 11.16p 640546
08/10/2021 11.00p 11.36p 10.86p 10.90p 1056610
07/10/2021 10.94p 11.00p 10.64p 11.00p 2582716
06/10/2021 10.70p 10.98p 10.64p 10.90p 1999448
05/10/2021 11.00p 11.00p 10.63p 10.70p 1350413
04/10/2021 11.00p 11.64p 10.65p 10.96p 2841451
01/10/2021 11.14p 11.30p 10.64p 10.64p 876298
30/09/2021 11.70p 11.98p 10.80p 10.90p 2229853
29/09/2021 11.96p 11.96p 10.88p 11.24p 710195
28/09/2021 12.00p 12.00p 10.88p 10.88p 1697057
27/09/2021 11.50p 11.88p 11.02p 11.50p 1323148
24/09/2021 11.50p 12.09p 11.12p 11.22p 1492440
23/09/2021 11.98p 11.98p 11.14p 11.14p 1100674
22/09/2021 11.98p 12.15p 11.28p 11.70p 1625423
21/09/2021 11.20p 12.30p 10.72p 11.26p 1821595
20/09/2021 11.50p 11.96p 10.66p 11.40p 3989776
17/09/2021 11.40p 12.50p 11.14p 11.14p 707397
16/09/2021 11.66p 12.48p 11.22p 11.47p 715606
15/09/2021 11.46p 12.48p 11.22p 11.47p 1493459
14/09/2021 12.00p 12.50p 11.22p 11.50p 1708857
13/09/2021 11.14p 12.86p 11.14p 11.98p 1722608
10/09/2021 11.30p 11.94p 11.14p 11.30p 970478
09/09/2021 11.52p 12.64p 11.20p 11.30p 1503808
08/09/2021 11.72p 11.98p 11.48p 11.50p 1025014
07/09/2021 11.78p 12.48p 11.50p 11.50p 1518381
06/09/2021 12.36p 12.38p 11.52p 11.90p 1328266
03/09/2021 12.00p 12.54p 11.62p 12.28p 2079070
02/09/2021 12.20p 12.76p 11.74p 12.00p 2157319
01/09/2021 12.06p 12.86p 11.54p 12.08p 2515759
31/08/2021 11.90p 12.56p 11.52p 12.34p 2641950
30/08/2021 12.48p 12.84p 11.72p 11.90p 2333927
27/08/2021 12.48p 12.84p 11.72p 11.90p 2333927
26/08/2021 11.80p 12.50p 11.02p 12.50p 3823310
25/08/2021 12.18p 12.44p 11.15p 11.80p 1783923
24/08/2021 12.40p 12.40p 11.70p 11.88p 3568375
23/08/2021 11.40p 12.20p 11.38p 12.16p 4039590
20/08/2021 11.70p 12.30p 11.33p 11.38p 2585025
19/08/2021 12.50p 12.80p 11.60p 11.80p 9898993
18/08/2021 12.20p 13.30p 12.20p 12.66p 3753230
17/08/2021 14.00p 14.00p 12.10p 12.60p 10572493
16/08/2021 15.10p 15.10p 13.18p 14.00p 12256388
13/08/2021 14.60p 15.99p 14.38p 15.00p 22981608
12/08/2021 14.70p 15.42p 14.10p 14.50p 21008140
11/08/2021 14.00p 15.35p 13.60p 14.00p 51626608
10/08/2021 11.50p 12.30p 11.07p 12.10p 17543300
09/08/2021 11.80p 12.20p 10.56p 11.00p 43385696
06/08/2021 9.20p 9.48p 8.86p 9.34p 917338
05/08/2021 8.97p 9.49p 8.97p 9.20p 1604689
04/08/2021 9.00p 9.49p 8.86p 9.10p 1797238
03/08/2021 9.10p 9.48p 8.90p 9.00p 1460537
02/08/2021 9.30p 10.28p 8.81p 9.30p 6386319
30/07/2021 9.48p 9.91p 9.20p 9.50p 3729537
29/07/2021 9.20p 9.38p 8.65p 9.19p 1165448
28/07/2021 9.19p 9.36p 8.51p 8.85p 1787750
27/07/2021 8.80p 9.24p 8.43p 8.97p 2238234
26/07/2021 9.01p 9.48p 8.66p 9.00p 2772629
23/07/2021 9.49p 9.49p 8.79p 8.99p 2095353
22/07/2021 9.18p 9.87p 8.63p 8.80p 2250148
21/07/2021 9.18p 9.77p 8.72p 9.01p 1830481
20/07/2021 9.01p 10.04p 9.00p 9.33p 1843907
19/07/2021 9.79p 9.97p 9.00p 9.00p 1524169
16/07/2021 9.73p 10.04p 9.61p 9.88p 428531
15/07/2021 10.02p 10.54p 9.62p 9.73p 1584379
14/07/2021 10.10p 10.46p 9.57p 10.00p 799087

*Close Price adjusted for both dividends and splits