Bluejay Mining plc (BLLYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0038

-0.0002

(-4.23%)

At close: 12:17PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0041	0.0048	0.0031	0.0038	0.0038	678,944
May 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 01, 2024	0.0036	0.0040	0.0035	0.0040	0.0040	1,483,930
Apr 30, 2024	0.0048	0.0048	0.0045	0.0045	0.0045	155,000
Apr 29, 2024	0.0047	0.0048	0.0041	0.0041	0.0041	202,250
Apr 26, 2024	0.0040	0.0048	0.0029	0.0040	0.0040	874,249
Apr 25, 2024	0.0037	0.0037	0.0027	0.0027	0.0027	91,000
Apr 24, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	22,000
Apr 23, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	30,750
Apr 22, 2024	0.0039	0.0044	0.0037	0.0044	0.0044	125,000
Apr 19, 2024	0.0039	0.0039	0.0037	0.0037	0.0037	1,121,134
Apr 18, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 17, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 16, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	12,987
Apr 15, 2024	0.0047	0.0047	0.0037	0.0043	0.0043	302,400
Apr 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Apr 11, 2024	0.0040	0.0048	0.0040	0.0043	0.0043	2,289,500
Apr 10, 2024	0.0040	0.0040	0.0037	0.0037	0.0037	175,001
Apr 09, 2024	0.0045	0.0050	0.0038	0.0038	0.0038	290,700
Apr 08, 2024	0.0037	0.0053	0.0037	0.0053	0.0053	76,600
Apr 05, 2024	0.0048	0.0060	0.0048	0.0057	0.0057	705,883
Apr 04, 2024	0.0048	0.0048	0.0041	0.0048	0.0048	103,333
Apr 03, 2024	0.0053	0.0053	0.0048	0.0048	0.0048	125,000
Apr 02, 2024	0.0056	0.0056	0.0048	0.0048	0.0048	251,000
Apr 01, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	112,250
Mar 28, 2024	0.0035	0.0047	0.0035	0.0040	0.0040	250,396
Mar 27, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	300,570
Mar 26, 2024	0.0050	0.0057	0.0050	0.0057	0.0057	100,000
Mar 25, 2024	0.0060	0.0060	0.0047	0.0057	0.0057	84,327
Mar 22, 2024	0.0050	0.0050	0.0043	0.0050	0.0050	1,530,699
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Mar 20, 2024	0.0048	0.0050	0.0046	0.0050	0.0050	85,644
Mar 19, 2024	0.0040	0.0043	0.0040	0.0043	0.0043	66,744
Mar 18, 2024	0.0047	0.0050	0.0045	0.0050	0.0050	628,777
Mar 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	20,000
Mar 14, 2024	0.0052	0.0052	0.0045	0.0045	0.0045	7,518
Mar 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	11,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0060	0.0060	0.0045	0.0050	0.0050	506,000
Mar 08, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	6,000
Mar 07, 2024	0.0052	0.0052	0.0045	0.0045	0.0045	3,013
Mar 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 05, 2024	0.0045	0.0055	0.0045	0.0045	0.0045	2,015,863
Mar 04, 2024	0.0043	0.0046	0.0043	0.0045	0.0045	504,800
Mar 01, 2024	0.0045	0.0046	0.0045	0.0046	0.0046	303,400
Feb 29, 2024	0.0046	0.0050	0.0045	0.0050	0.0050	354,600
Feb 28, 2024	0.0047	0.0056	0.0045	0.0045	0.0045	162,500
Feb 27, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	5,000
Feb 26, 2024	0.0044	0.0052	0.0044	0.0044	0.0044	327,350
Feb 23, 2024	0.0046	0.0050	0.0046	0.0050	0.0050	27,000
Feb 22, 2024	0.0050	0.0050	0.0046	0.0046	0.0046	500,500
Feb 21, 2024	0.0050	0.0062	0.0046	0.0050	0.0050	469,838
Feb 20, 2024	0.0049	0.0062	0.0047	0.0062	0.0062	205,631
Feb 16, 2024	0.0052	0.0060	0.0047	0.0060	0.0060	107,660
Feb 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
Feb 14, 2024	0.0047	0.0052	0.0047	0.0052	0.0052	329,500
Feb 13, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	375
Feb 12, 2024	0.0055	0.0060	0.0054	0.0060	0.0060	250,060
Feb 09, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	5,000
Feb 08, 2024	0.0046	0.0052	0.0046	0.0050	0.0050	237,613
Feb 07, 2024	0.0052	0.0056	0.0052	0.0052	0.0052	235,000
Feb 06, 2024	0.0059	0.0059	0.0053	0.0053	0.0053	125,331
Feb 05, 2024	0.0060	0.0060	0.0053	0.0060	0.0060	310,201
Feb 02, 2024	0.0053	0.0072	0.0053	0.0072	0.0072	142,250
Feb 01, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 31, 2024	0.0054	0.0057	0.0054	0.0054	0.0054	3,120
Jan 30, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	20,000
Jan 29, 2024	0.0055	0.0056	0.0052	0.0052	0.0052	14,800
Jan 26, 2024	0.0060	0.0060	0.0053	0.0056	0.0056	277,256
Jan 25, 2024	0.0060	0.0060	0.0052	0.0052	0.0052	15,000
Jan 24, 2024	0.0052	0.0060	0.0052	0.0055	0.0055	37,587
Jan 23, 2024	0.0051	0.0065	0.0051	0.0061	0.0061	66,100
Jan 22, 2024	0.0056	0.0060	0.0056	0.0060	0.0060	11,000
Jan 19, 2024	0.0060	0.0061	0.0052	0.0052	0.0052	287,000
Jan 18, 2024	0.0074	0.0074	0.0055	0.0060	0.0060	80,524
Jan 17, 2024	0.0059	0.0065	0.0059	0.0065	0.0065	751,000
Jan 16, 2024	0.0052	0.0064	0.0052	0.0060	0.0060	45,500
Jan 12, 2024	0.0070	0.0070	0.0061	0.0070	0.0070	454,312
Jan 11, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	41,000
Jan 10, 2024	0.0075	0.0080	0.0075	0.0075	0.0075	22,500
Jan 09, 2024	0.0085	0.0085	0.0070	0.0070	0.0070	24,000
Jan 08, 2024	0.0080	0.0080	0.0077	0.0077	0.0077	26,000
Jan 05, 2024	0.0100	0.0100	0.0077	0.0082	0.0082	134,250
Jan 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Jan 02, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	201,500
Dec 29, 2023	0.0090	0.0090	0.0070	0.0070	0.0070	323,200
Dec 28, 2023	0.0080	0.0104	0.0080	0.0090	0.0090	272,500
Dec 27, 2023	0.0070	0.0083	0.0061	0.0071	0.0071	500,042
Dec 26, 2023	0.0061	0.0090	0.0052	0.0052	0.0052	196,690
Dec 22, 2023	0.0076	0.0076	0.0076	0.0076	0.0076	2,500
Dec 21, 2023	0.0061	0.0076	0.0061	0.0065	0.0065	143,300
Dec 20, 2023	0.0079	0.0079	0.0068	0.0069	0.0069	311,450
Dec 19, 2023	0.0086	0.0090	0.0076	0.0076	0.0076	577,500
Dec 18, 2023	0.0084	0.0090	0.0084	0.0084	0.0084	81,000
Dec 15, 2023	0.0083	0.0084	0.0083	0.0084	0.0084	71,900
Dec 14, 2023	0.0083	0.0087	0.0083	0.0086	0.0086	26,506
Dec 13, 2023	0.0083	0.0088	0.0083	0.0088	0.0088	15,400
Dec 12, 2023	0.0092	0.0100	0.0083	0.0083	0.0083	52,000
Dec 11, 2023	0.0095	0.0098	0.0090	0.0098	0.0098	148,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,530.66+1,588.29(+1.85%)

Bluejay Mining plc (BLLYF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,530.66
+1,588.29(+1.85%)