Bluejay Mining plc - JAY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 27, 2024	0.29	0.3	0.3	0.3	0.28	18.46M
September 26, 2024	0.3	0.29	0.29	0.3	0.28	12.39M
September 25, 2024	0.29	0.3	0.3	0.3	0.28	21.96M
September 24, 2024	0.3	0.29	0.29	0.3	0.27	40.12M
September 23, 2024	0.32	0.3	0.3	0.33	0.28	25.7M
September 20, 2024	0.31	0.31	0.31	0.32	0.3	4.52M
September 19, 2024	0.29	0.31	0.31	0.31	0.29	30.03M
September 18, 2024	0.31	0.3	0.3	0.31	0.29	4.79M
September 17, 2024	0.31	0.3	0.3	0.31	0.3	4.68M
September 16, 2024	0.31	0.31	0.31	0.32	0.3	23.4M
September 13, 2024	0.32	0.31	0.31	0.32	0.3	17.09M
September 12, 2024	0.32	0.32	0.32	0.33	0.31	5.51M
September 11, 2024	0.32	0.32	0.32	0.33	0.31	73.42M
September 10, 2024	0.33	0.32	0.32	0.33	0.32	43.31M
September 09, 2024	0.36	0.33	0.33	0.38	0.32	180.13M
September 06, 2024	0.33	0.33	0.33	0.34	0.32	20.75M
September 05, 2024	0.35	0.33	0.33	0.35	0.32	57.39M
September 04, 2024	0.32	0.33	0.33	0.35	0.32	89.08M
September 03, 2024	0.32	0.33	0.33	0.35	0.32	89.08M
September 02, 2024	0.32	0.32	0.32	0.33	0.31	57.6M
August 30, 2024	0.31	0.32	0.32	0.32	0.31	59.18M
August 29, 2024	0.3	0.32	0.32	0.32	0.3	142.8M
August 28, 2024	0.3	0.31	0.31	0.31	0.3	21.2M
August 27, 2024	0.31	0.31	0.31	0.32	0.29	91.55M
August 23, 2024	0.31	0.31	0.31	0.33	0.29	160.17M
August 22, 2024	0.34	0.32	0.32	0.35	0.31	12.84M
August 21, 2024	0.35	0.34	0.34	0.4	0.32	18.22M
August 20, 2024	0.36	0.38	0.38	0.38	0.35	3.21M
August 19, 2024	0.36	0.38	0.38	0.38	0.35	1.41M
August 16, 2024	0.37	0.38	0.38	0.38	0.36	5.52M
August 15, 2024	0.37	0.38	0.38	0.4	0.35	2.89M
August 14, 2024	0.36	0.39	0.39	0.39	0.36	3.08M
August 13, 2024	0.38	0.38	0.38	0.42	0.35	38.55M
August 12, 2024	0.34	0.35	0.35	0.36	0.34	3.71M
August 09, 2024	0.33	0.36	0.36	0.36	0.33	4.17M
August 08, 2024	0.34	0.33	0.33	0.35	0.33	6.73M
August 07, 2024	0.35	0.35	0.35	0.36	0.34	2.3M
August 06, 2024	0.35	0.36	0.36	0.36	0.3	3.19M
August 05, 2024	0.36	0.36	0.36	0.38	0.34	9.76M
August 02, 2024	0.35	0.36	0.36	0.38	0.35	2.25M
August 01, 2024	0.36	0.37	0.37	0.37	0.35	3.38M
July 31, 2024	0.36	0.37	0.37	0.38	0.35	7.85M
July 30, 2024	0.36	0.35	0.35	0.37	0.35	1.48M
July 29, 2024	0.37	0.35	0.35	0.38	0.35	6.98M
July 26, 2024	0.38	0.38	0.38	0.38	0.37	13.43M
July 25, 2024	0.4	0.36	0.36	0.4	0.36	8.88M
July 24, 2024	0.39	0.39	0.39	0.4	0.37	4.58M
July 23, 2024	0.4	0.39	0.39	0.41	0.37	6.32M
July 22, 2024	0.39	0.38	0.38	0.41	0.38	5.24M
July 19, 2024	0.42	0.4	0.4	0.42	0.39	5.78M
July 18, 2024	0.4	0.41	0.41	0.42	0.4	2.41M
July 17, 2024	0.42	0.41	0.41	0.42	0.4	7M
July 16, 2024	0.43	0.41	0.41	0.43	0.4	9.79M
July 15, 2024	0.44	0.43	0.43	0.44	0.41	11.99M
July 12, 2024	0.44	0.43	0.43	0.44	0.4	37.73M
July 11, 2024	0.46	0.44	0.44	0.51	0.43	70.04M
July 10, 2024	0.46	0.43	0.43	0.48	0.4	46.93M
July 09, 2024	0.49	0.47	0.47	0.5	0.43	42.33M
July 08, 2024	0.5	0.49	0.49	0.5	0.44	67.93M
July 05, 2024	0.55	0.5	0.5	0.56	0.47	101.47M

Bluejay Mining plc (JAY.L) LSE