S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Bluejay Mining Plc (JAY)
Bluejay Mining Plc (JAY) Historical

JAY Bluejay Mining Plc

0.30

0.00 (0.00%)

May 07 2024 - Closed

Delayed by 15 minutes

JAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.30	0.02	7.14%	0.295	0.30	0.295	7,483,840
May 02 2024	0.28	-0.015	-5.08%	0.295	0.295	0.28	7,003,340
May 01 2024	0.295	0.005	1.72%	0.30	0.305	0.295	21,126,725
Apr 30 2024	0.29	0.00	0.00%	0.29	0.295	0.29	12,524,722
Apr 29 2024	0.29	0.015	5.45%	0.275	0.295	0.275	60,763,088
Apr 26 2024	0.275	0.005	1.85%	0.27	0.275	0.27	4,352,489
Apr 25 2024	0.27	0.005	1.89%	0.265	0.27	0.265	1,915,301
Apr 24 2024	0.265	-0.03	-10.17%	0.295	0.295	0.265	12,381,488
Apr 23 2024	0.295	0.00	0.00%	0.295	0.295	0.295	3,941,025
Apr 22 2024	0.295	0.00	0.00%	0.295	0.295	0.295	2,505,619
Apr 19 2024	0.295	-0.015	-4.84%	0.315	0.315	0.295	22,550,228
Apr 18 2024	0.31	0.002	0.65%	0.31	0.31	0.304	11,465,711
Apr 17 2024	0.308	-0.002	-0.65%	0.31	0.31	0.305	1,431,702
Apr 16 2024	0.31	0.015	5.08%	0.31	0.325	0.31	24,906,820
Apr 15 2024	0.295	0.005	1.72%	0.295	0.295	0.295	4,107,211
Apr 12 2024	0.29	0.00	0.00%	0.29	0.29	0.29	6,642,923
Apr 11 2024	0.29	0.005	1.75%	0.285	0.29	0.285	4,560,439
Apr 10 2024	0.285	-0.005	-1.72%	0.285	0.285	0.285	5,783,499
Apr 09 2024	0.29	-0.025	-7.94%	0.315	0.315	0.275	27,560,926
Apr 08 2024	0.315	0.00	0.00%	0.315	0.315	0.315	5,920,764
Apr 05 2024	0.315	0.015	5.00%	0.295	0.315	0.28	17,958,391
Apr 04 2024	0.30	-0.01	-3.23%	0.32	0.32	0.29	112,998,292
Apr 03 2024	0.31	-0.015	-4.62%	0.325	0.325	0.31	5,025,080
Apr 02 2024	0.325	0.00	0.00%	0.325	0.335	0.325	3,243,859
Mar 28 2024	0.325	-0.015	-4.41%	0.34	0.34	0.325	6,335,654
Mar 27 2024	0.34	-0.015	-4.23%	0.355	0.355	0.34	6,584,038
Mar 26 2024	0.355	0.00	0.00%	0.355	0.355	0.355	909,725
Mar 25 2024	0.355	-0.005	-1.39%	0.36	0.36	0.345	4,829,282
Mar 22 2024	0.36	0.00	0.00%	0.36	0.36	0.36	3,116,053
Mar 21 2024	0.36	0.00	0.00%	0.36	0.36	0.36	691,828
Mar 20 2024	0.36	0.00	0.00%	0.36	0.36	0.36	1,514,296
Mar 19 2024	0.36	0.00	0.00%	0.36	0.36	0.36	6,015,616
Mar 18 2024	0.36	0.00	0.00%	0.36	0.36	0.36	2,110,890
Mar 15 2024	0.36	0.00	0.00%	0.36	0.36	0.36	2,924,325
Mar 14 2024	0.36	0.00	0.00%	0.36	0.36	0.35	1,498,874
Mar 13 2024	0.36	-0.005	-1.37%	0.365	0.365	0.36	1,369,087
Mar 12 2024	0.365	0.00	0.00%	0.365	0.37	0.365	11,409,671
Mar 11 2024	0.365	0.00	0.00%	0.365	0.365	0.365	1,830,396
Mar 08 2024	0.365	0.00	0.00%	0.365	0.365	0.365	2,646,405
Mar 07 2024	0.365	0.02	5.80%	0.345	0.365	0.325	20,413,472
Mar 06 2024	0.345	-0.005	-1.43%	0.35	0.35	0.345	4,200,412
Mar 05 2024	0.35	0.00	0.00%	0.35	0.36	0.35	1,924,737
Mar 04 2024	0.35	0.005	1.45%	0.345	0.35	0.345	4,439,693
Mar 01 2024	0.345	0.00	0.00%	0.345	0.345	0.34	11,179,565
Feb 29 2024	0.345	-0.005	-1.43%	0.355	0.355	0.345	3,523,738
Feb 28 2024	0.35	-0.01	-2.78%	0.355	0.355	0.35	3,307,752
Feb 27 2024	0.36	0.005	1.41%	0.355	0.36	0.355	3,327,554
Feb 26 2024	0.355	0.00	0.00%	0.355	0.355	0.355	1,109,870
Feb 23 2024	0.355	0.015	4.41%	0.355	0.355	0.355	11,466,076
Feb 22 2024	0.34	-0.015	-4.23%	0.355	0.355	0.34	6,655,851
Feb 21 2024	0.355	0.00	0.00%	0.355	0.355	0.355	1,050,031
Feb 20 2024	0.355	-0.02	-5.33%	0.375	0.375	0.355	8,091,494
Feb 19 2024	0.375	0.005	1.35%	0.385	0.385	0.375	1,857,049
Feb 16 2024	0.37	-0.015	-3.90%	0.385	0.389	0.37	3,023,040
Feb 15 2024	0.385	0.00	0.00%	0.385	0.385	0.385	602,516
Feb 14 2024	0.385	0.00	0.00%	0.385	0.385	0.385	4,036,982
Feb 13 2024	0.385	0.00	0.00%	0.385	0.385	0.385	2,416,840
Feb 12 2024	0.385	0.00	0.00%	0.385	0.385	0.385	34,648,551
Feb 09 2024	0.385	0.006	1.58%	0.385	0.385	0.35	19,715,669
Feb 08 2024	0.379	-0.026	-6.42%	0.405	0.44	0.37	17,352,357
Feb 07 2024	0.405	-0.01	-2.41%	0.415	0.415	0.405	10,214,341

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions