Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/03/2018 0.60p 0.63p 0.60p 0.62p 1671603
26/03/2018 0.61p 0.63p 0.61p 0.62p 159421
23/03/2018 0.61p 0.65p 0.58p 0.61p 5748937
22/03/2018 0.64p 0.65p 0.62p 0.63p 1719327
21/03/2018 0.62p 0.71p 0.62p 0.71p 461076
20/03/2018 0.64p 0.64p 0.62p 0.63p 973079
19/03/2018 0.63p 0.63p 0.63p 0.63p 90000
16/03/2018 0.64p 0.66p 0.62p 0.63p 1877742
15/03/2018 0.66p 0.66p 0.64p 0.66p 137422
14/03/2018 0.65p 0.68p 0.65p 0.65p 1149527
13/03/2018 0.76p 0.76p 0.68p 0.68p 553063
12/03/2018 0.64p 0.67p 0.62p 0.66p 1961256
09/03/2018 0.67p 0.67p 0.66p 0.66p 3500
08/03/2018 0.66p 0.67p 0.64p 0.66p 2067531
07/03/2018 0.67p 0.68p 0.67p 0.68p 1831209
06/03/2018 0.68p 0.68p 0.68p 0.68p 290723
05/03/2018 0.66p 0.68p 0.65p 0.68p 860402
02/03/2018 0.65p 0.67p 0.65p 0.67p 1005853
01/03/2018 0.67p 0.68p 0.68p 0.68p 0
28/02/2018 0.67p 0.68p 0.65p 0.68p 250000
27/02/2018 0.67p 0.68p 0.65p 0.68p 1039298
26/02/2018 0.67p 0.70p 0.67p 0.69p 316511
23/02/2018 0.70p 0.70p 0.67p 0.69p 855469
22/02/2018 0.70p 0.70p 0.68p 0.70p 2270660
21/02/2018 0.65p 0.69p 0.65p 0.69p 119466
20/02/2018 0.70p 0.73p 0.67p 0.71p 649251
19/02/2018 0.70p 0.70p 0.67p 0.69p 666233
16/02/2018 0.63p 0.64p 0.63p 0.64p 386211
15/02/2018 0.62p 0.64p 0.62p 0.64p 132310
14/02/2018 0.64p 0.64p 0.64p 0.64p 173676
13/02/2018 0.64p 0.64p 0.64p 0.64p 15593
12/02/2018 0.62p 0.66p 0.61p 0.63p 2094210
09/02/2018 0.65p 0.69p 0.60p 0.64p 1845483
08/02/2018 0.65p 0.71p 0.65p 0.69p 142636
07/02/2018 0.70p 0.71p 0.65p 0.69p 396452
06/02/2018 0.60p 0.70p 0.60p 0.68p 1442440
05/02/2018 0.67p 0.67p 0.66p 0.67p 246174
02/02/2018 0.70p 0.72p 0.66p 0.69p 7606858
01/02/2018 0.73p 0.74p 0.71p 0.72p 908437
31/01/2018 0.74p 0.76p 0.70p 0.72p 1062894
30/01/2018 0.73p 0.74p 0.70p 0.73p 1127535
29/01/2018 0.74p 0.77p 0.72p 0.73p 1590275
26/01/2018 0.75p 0.90p 0.72p 0.77p 3834869
25/01/2018 0.77p 0.79p 0.76p 0.78p 2250666
24/01/2018 0.80p 0.92p 0.79p 0.79p 1514354
23/01/2018 0.83p 0.83p 0.80p 0.81p 1652462
22/01/2018 0.81p 0.83p 0.80p 0.82p 2309806
19/01/2018 0.85p 0.90p 0.81p 0.83p 1974465
18/01/2018 0.80p 0.90p 0.80p 0.84p 5002318
17/01/2018 0.80p 0.80p 0.76p 0.79p 1224498
16/01/2018 0.76p 0.80p 0.76p 0.79p 2055290
15/01/2018 0.80p 0.82p 0.78p 0.78p 586293
12/01/2018 0.80p 0.84p 0.80p 0.80p 746556
11/01/2018 0.81p 0.81p 0.75p 0.80p 4640418
10/01/2018 0.81p 0.84p 0.81p 0.83p 2412412
09/01/2018 0.82p 0.84p 0.78p 0.83p 2129632
08/01/2018 0.82p 0.89p 0.82p 0.89p 310607
05/01/2018 0.82p 0.84p 0.82p 0.84p 218074
04/01/2018 0.85p 0.86p 0.80p 0.83p 1379267
03/01/2018 0.86p 0.89p 0.77p 0.89p 3857730
02/01/2018 0.76p 0.84p 0.76p 0.83p 699861
29/12/2017 0.84p 0.84p 0.82p 0.82p 487621
28/12/2017 0.80p 0.90p 0.77p 0.82p 2783913
27/12/2017 0.81p 0.87p 0.77p 0.79p 934779
22/12/2017 0.81p 0.86p 0.81p 0.83p 413615
21/12/2017 0.86p 0.90p 0.81p 0.90p 1292706
20/12/2017 0.80p 0.88p 0.80p 0.85p 2102640
19/12/2017 0.85p 0.88p 0.80p 0.84p 5232401
18/12/2017 0.79p 0.88p 0.79p 0.83p 4085769
15/12/2017 0.80p 0.80p 0.77p 0.78p 1499029
14/12/2017 0.84p 0.84p 0.77p 0.78p 3174974
13/12/2017 0.77p 0.87p 0.76p 0.78p 551833
12/12/2017 0.80p 0.88p 0.72p 0.78p 10030533
11/12/2017 0.90p 0.95p 0.84p 0.84p 3496324
08/12/2017 0.95p 0.98p 0.90p 0.93p 2362443
07/12/2017 0.97p 0.99p 0.95p 0.97p 1987798
06/12/2017 0.95p 1.06p 0.95p 0.98p 12956017
05/12/2017 1.00p 1.08p 0.97p 0.98p 1019754
04/12/2017 1.10p 1.10p 0.97p 1.04p 6060262
01/12/2017 1.20p 1.20p 1.05p 1.10p 1337855
30/11/2017 1.15p 1.20p 1.10p 1.13p 3276989
29/11/2017 1.17p 1.21p 1.17p 1.18p 3867410
28/11/2017 1.22p 1.23p 1.17p 1.19p 4084057
27/11/2017 1.22p 1.28p 1.22p 1.24p 548683
24/11/2017 1.26p 1.31p 1.16p 1.26p 6594198
23/11/2017 1.38p 1.40p 1.26p 1.29p 22372560
22/11/2017 1.60p 1.70p 1.50p 1.63p 1635897
21/11/2017 1.81p 1.81p 1.61p 1.65p 1002311
20/11/2017 1.76p 1.85p 2.00p 1.75p 1300696
17/11/2017 1.70p 1.81p 1.63p 1.81p 1743317
16/11/2017 1.83p 1.97p 1.62p 1.68p 6618627
15/11/2017 2.00p 2.15p 1.85p 1.87p 3925374
14/11/2017 1.90p 2.18p 1.85p 1.97p 11706197
13/11/2017 2.20p 2.30p 1.85p 2.10p 9201746
10/11/2017 2.50p 2.64p 1.93p 2.08p 23427284
09/11/2017 1.87p 3.36p 1.48p 2.25p 52944344
08/11/2017 1.61p 1.66p 1.47p 1.58p 1157215
07/11/2017 1.85p 1.60p 1.49p 1.55p 846493
06/11/2017 1.85p 1.60p 1.46p 1.55p 1227364
03/11/2017 1.85p 1.85p 1.50p 1.64p 79257
02/11/2017 1.86p 1.86p 1.49p 1.63p 1351830
01/11/2017 1.60p 1.76p 1.50p 1.68p 858689
31/10/2017 1.55p 1.55p 1.44p 1.55p 621832
30/10/2017 1.50p 1.56p 1.45p 1.45p 511883
27/10/2017 1.58p 1.58p 1.45p 1.55p 2072374
26/10/2017 1.60p 1.66p 1.50p 1.60p 1011192
25/10/2017 1.50p 1.87p 1.50p 1.72p 2000478
24/10/2017 1.65p 1.80p 1.53p 1.60p 3529969
23/10/2017 1.80p 1.80p 1.65p 1.70p 1352171
20/10/2017 1.80p 1.80p 1.66p 1.73p 348996
19/10/2017 1.80p 1.80p 1.65p 1.73p 794597
18/10/2017 1.80p 1.94p 1.70p 1.82p 1380857
17/10/2017 1.70p 1.91p 1.65p 1.85p 1650669
16/10/2017 2.10p 2.10p 1.71p 1.90p 343746
13/10/2017 1.77p 1.94p 1.77p 1.94p 1096854
12/10/2017 2.20p 2.20p 1.98p 1.98p 155455
11/10/2017 2.00p 2.00p 1.98p 1.98p 100000
10/10/2017 2.00p 2.00p 2.00p 2.00p 77823
09/10/2017 1.99p 1.99p 1.82p 1.82p 177
06/10/2017 1.78p 1.86p 1.78p 1.86p 152627
05/10/2017 1.59p 1.67p 1.59p 1.67p 88500
04/10/2017 1.99p 1.73p 1.70p 1.70p 729105
03/10/2017 1.99p 2.00p 1.73p 1.73p 1925817
02/10/2017 1.75p 2.05p 1.75p 1.90p 1875637
29/09/2017 1.40p 1.40p 1.40p 1.40p 22500
28/09/2017 1.17p 1.23p 1.23p 1.23p 622987
27/09/2017 1.17p 1.23p 1.17p 1.23p 8109
26/09/2017 1.25p 1.25p 1.23p 1.23p 100000
25/09/2017 1.25p 1.25p 1.20p 1.20p 100000
22/09/2017 1.25p 1.33p 1.25p 1.33p 200000
21/09/2017 1.40p 1.44p 1.28p 1.28p 2711508
20/09/2017 1.40p 1.47p 1.44p 1.44p 118238
19/09/2017 1.40p 1.47p 1.45p 1.47p 875880
18/09/2017 1.40p 1.48p 1.45p 1.45p 226896
15/09/2017 1.40p 1.48p 1.41p 1.48p 1138643
14/09/2017 1.40p 1.45p 1.25p 1.41p 1029331
13/09/2017 1.50p 1.57p 1.40p 1.57p 118793
12/09/2017 1.50p 1.50p 1.48p 1.48p 28078
11/09/2017 1.50p 1.51p 1.50p 1.50p 112419
08/09/2017 1.50p 1.51p 1.50p 1.51p 141390
07/09/2017 1.45p 1.53p 1.45p 1.53p 112000
06/09/2017 1.50p 1.55p 1.50p 1.55p 3100
05/09/2017 1.55p 1.60p 1.55p 1.55p 105200
04/09/2017 1.55p 1.60p 1.55p 1.60p 214893
01/09/2017 1.50p 1.55p 1.50p 1.55p 99329
31/08/2017 1.59p 1.58p 1.58p 1.58p 313371
30/08/2017 1.59p 1.59p 1.50p 1.58p 166445
29/08/2017 1.46p 1.60p 1.40p 1.60p 125000
25/08/2017 1.46p 1.63p 1.46p 1.63p 4000
24/08/2017 1.50p 1.60p 1.50p 1.60p 50000
23/08/2017 1.70p 1.61p 1.55p 1.55p 1128686
22/08/2017 1.70p 1.80p 1.61p 1.61p 964479
21/08/2017 1.65p 1.65p 1.58p 1.58p 250000
18/08/2017 1.50p 1.42p 1.40p 1.42p 716353
17/08/2017 1.50p 1.50p 1.40p 1.40p 33333
16/08/2017 1.40p 1.54p 1.40p 1.54p 250100
15/08/2017 1.40p 1.57p 1.40p 1.57p 150000
14/08/2017 1.35p 1.35p 1.33p 1.33p 22222
11/08/2017 1.30p 1.40p 1.25p 1.40p 225900
10/08/2017 1.35p 1.45p 1.35p 1.45p 465255
09/08/2017 1.50p 1.50p 1.40p 1.40p 705000
08/08/2017 1.45p 1.55p 1.40p 1.55p 1942541
07/08/2017 1.50p 1.50p 1.45p 1.48p 1494732
04/08/2017 1.55p 1.65p 1.55p 1.65p 252558
03/08/2017 1.50p 1.60p 1.50p 1.57p 172000
02/08/2017 1.50p 1.71p 1.50p 1.71p 200000
01/08/2017 1.53p 1.53p 1.45p 1.51p 371176
31/07/2017 1.75p 1.73p 1.58p 1.58p 4311749
28/07/2017 1.75p 1.75p 1.73p 1.73p 1014857
27/07/2017 1.86p 1.70p 1.70p 1.70p 3975671
26/07/2017 1.86p 1.86p 1.70p 1.70p 217222
25/07/2017 2.14p 2.14p 1.71p 1.85p 1013024
24/07/2017 1.50p 1.84p 1.80p 1.84p 1093172
21/07/2017 1.50p 1.80p 1.50p 1.80p 6713
20/07/2017 1.70p 1.70p 1.70p 1.70p 123000
19/07/2017 1.65p 1.82p 1.71p 1.82p 5922065
18/07/2017 1.65p 1.71p 1.65p 1.71p 5339
17/07/2017 1.64p 1.66p 1.41p 1.64p 304089
14/07/2017 1.65p 1.70p 1.60p 1.67p 900000
13/07/2017 1.71p 1.71p 1.59p 1.66p 410024
12/07/2017 1.45p 1.67p 1.45p 1.67p 1800
11/07/2017 1.60p 1.64p 1.60p 1.63p 934813
10/07/2017 1.75p 2.10p 1.50p 1.50p 2465178
07/07/2017 1.90p 1.90p 1.67p 1.79p 823093
06/07/2017 1.92p 1.92p 1.80p 1.84p 1509911
05/07/2017 2.09p 2.09p 1.87p 1.87p 1092030
04/07/2017 2.10p 2.25p 2.00p 2.03p 2756091
03/07/2017 1.51p 1.51p 1.37p 1.41p 250774
30/06/2017 1.60p 1.80p 1.50p 1.70p 563648
29/06/2017 1.79p 1.86p 1.79p 1.86p 121626
28/06/2017 1.66p 1.85p 1.66p 1.72p 177326
27/06/2017 1.72p 1.80p 1.69p 1.78p 196584
26/06/2017 1.75p 1.75p 1.60p 1.73p 176848
23/06/2017 1.90p 2.30p 1.75p 2.01p 1740956
22/06/2017 2.15p 2.25p 1.90p 2.05p 1235847
21/06/2017 1.45p 2.50p 1.31p 2.20p 2688092
20/06/2017 1.45p 1.47p 1.35p 1.47p 90135
19/06/2017 1.57p 1.72p 1.50p 1.72p 449076
16/06/2017 1.80p 1.88p 1.41p 1.49p 12744250
15/06/2017 1.72p 1.93p 1.45p 1.73p 13617747

*Close Price adjusted for both dividends and splits