Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/11/2015 0.49p 0.58p 0.48p 0.48p 793563
10/11/2015 0.49p 0.49p 0.43p 0.48p 312462
09/11/2015 0.45p 0.50p 0.40p 0.43p 510677
06/11/2015 0.50p 0.50p 0.45p 0.50p 1045819
05/11/2015 0.50p 0.60p 0.45p 0.60p 749211
04/11/2015 0.45p 0.63p 0.45p 0.63p 106786
03/11/2015 0.50p 0.63p 0.50p 0.50p 0
02/11/2015 0.50p 0.63p 0.50p 0.63p 100000
30/10/2015 0.50p 0.62p 0.50p 0.51p 1750307
29/10/2015 0.55p 0.55p 0.52p 0.53p 519207
28/10/2015 0.59p 0.59p 0.53p 0.58p 10000
27/10/2015 0.55p 0.55p 0.50p 0.53p 2489380
26/10/2015 0.60p 0.60p 0.54p 0.58p 253582
23/10/2015 0.51p 0.64p 0.50p 0.58p 1667367
22/10/2015 0.62p 0.62p 0.52p 0.60p 1282332
21/10/2015 0.55p 0.60p 0.55p 0.60p 27034
20/10/2015 0.61p 0.68p 0.51p 0.60p 6326243
19/10/2015 0.60p 0.89p 0.60p 0.60p 2164370
16/10/2015 0.78p 0.97p 0.66p 0.68p 8944167
15/10/2015 0.70p 1.64p 0.44p 0.93p 45382704
14/10/2015 0.40p 0.40p 0.38p 0.38p 75000
13/10/2015 0.41p 0.45p 0.38p 0.38p 350000
12/10/2015 0.40p 0.45p 0.40p 0.45p 106618
09/10/2015 0.50p 0.50p 0.43p 0.45p 57618
08/10/2015 0.35p 0.50p 0.35p 0.45p 813226
07/10/2015 0.35p 0.45p 0.35p 0.45p 110947
06/10/2015 0.43p 0.44p 0.43p 0.43p 239816
05/10/2015 0.41p 0.43p 0.43p 0.43p 0
02/10/2015 0.41p 0.43p 0.43p 0.43p 0
01/10/2015 0.41p 0.44p 0.41p 0.43p 400300
30/09/2015 0.35p 0.48p 0.35p 0.48p 9000
29/09/2015 0.40p 0.43p 0.40p 0.40p 550000
28/09/2015 0.50p 0.50p 0.40p 0.45p 352579
25/09/2015 0.40p 0.55p 0.45p 0.55p 0
24/09/2015 0.40p 0.55p 0.45p 0.45p 0
23/09/2015 0.40p 0.55p 0.40p 0.55p 36063
22/09/2015 0.41p 0.55p 0.41p 0.55p 100000
21/09/2015 0.60p 0.55p 0.55p 0.55p 0
18/09/2015 0.60p 0.55p 0.55p 0.55p 0
17/09/2015 0.60p 0.55p 0.55p 0.55p 0
16/09/2015 0.60p 0.55p 0.55p 0.55p 0
15/09/2015 0.60p 0.55p 0.55p 0.55p 0
14/09/2015 0.60p 0.55p 0.55p 0.55p 0
11/09/2015 0.60p 0.55p 0.55p 0.55p 0
10/09/2015 0.60p 0.60p 0.55p 0.55p 84033
09/09/2015 0.70p 0.70p 0.44p 0.45p 22275
08/09/2015 0.43p 0.55p 0.43p 0.45p 500000
07/09/2015 0.41p 0.55p 0.41p 0.55p 6000
04/09/2015 0.40p 0.55p 0.55p 0.55p 0
03/09/2015 0.40p 0.55p 0.55p 0.55p 0
02/09/2015 0.40p 0.57p 0.40p 0.55p 228000
01/09/2015 0.40p 0.55p 0.40p 0.55p 140000
28/08/2015 0.40p 0.55p 0.40p 0.55p 253500
27/08/2015 0.40p 0.55p 0.40p 0.55p 176000
26/08/2015 0.50p 0.50p 0.40p 0.50p 476335
25/08/2015 0.57p 0.58p 0.45p 0.58p 66455
24/08/2015 0.60p 0.70p 0.50p 0.53p 2059604
21/08/2015 0.60p 0.65p 0.63p 0.63p 0
20/08/2015 0.60p 0.65p 0.65p 0.65p 0
19/08/2015 0.60p 0.65p 0.60p 0.65p 65979
18/08/2015 0.67p 0.67p 0.65p 0.65p 545000
17/08/2015 0.73p 0.76p 0.71p 0.71p 163568
14/08/2015 0.69p 0.76p 0.76p 0.76p 0
13/08/2015 0.69p 0.76p 0.68p 0.76p 63007
12/08/2015 0.68p 0.76p 0.76p 0.76p 0
11/08/2015 0.68p 0.76p 0.68p 0.76p 40000
10/08/2015 0.68p 0.76p 0.76p 0.76p 0
07/08/2015 0.68p 0.76p 0.68p 0.76p 1000
06/08/2015 0.68p 0.79p 0.68p 0.74p 20633
05/08/2015 0.65p 0.80p 0.65p 0.76p 9000
04/08/2015 0.68p 0.75p 0.75p 0.75p 0
03/08/2015 0.68p 0.75p 0.68p 0.75p 43681
31/07/2015 0.70p 0.80p 0.65p 0.70p 71174
30/07/2015 0.79p 0.79p 0.70p 0.74p 99730
29/07/2015 0.70p 0.78p 0.78p 0.78p 0
28/07/2015 0.70p 0.78p 0.74p 0.78p 0
27/07/2015 0.70p 0.78p 0.70p 0.74p 107527
24/07/2015 0.78p 0.78p 0.70p 0.78p 755124
23/07/2015 0.78p 0.78p 0.72p 0.78p 36018
22/07/2015 0.78p 0.78p 0.72p 0.78p 56730
21/07/2015 0.78p 0.78p 0.72p 0.78p 41000
20/07/2015 0.78p 0.83p 0.72p 0.78p 287525
17/07/2015 0.78p 0.78p 0.72p 0.78p 61900
16/07/2015 0.78p 0.78p 0.75p 0.78p 25
15/07/2015 0.78p 0.78p 0.75p 0.78p 12360
14/07/2015 0.78p 0.78p 0.75p 0.78p 2000
13/07/2015 0.70p 0.78p 0.70p 0.78p 600000
10/07/2015 0.70p 0.74p 0.70p 0.70p 30000
09/07/2015 0.68p 0.73p 0.68p 0.70p 136986
08/07/2015 0.68p 0.73p 0.68p 0.68p 75000
07/07/2015 0.80p 0.80p 0.65p 0.68p 180000
06/07/2015 0.80p 0.80p 0.75p 0.80p 125059
03/07/2015 0.80p 0.83p 0.75p 0.80p 134525
02/07/2015 0.80p 0.81p 0.80p 0.80p 245370
01/07/2015 0.83p 0.83p 0.75p 0.80p 511000
30/06/2015 0.85p 0.85p 0.80p 0.83p 212240
29/06/2015 0.88p 0.88p 0.85p 0.85p 0
26/06/2015 0.88p 0.88p 0.85p 0.88p 50572
25/06/2015 0.88p 0.88p 0.86p 0.88p 101155
24/06/2015 0.88p 0.88p 0.87p 0.88p 99188
23/06/2015 0.98p 0.98p 0.88p 0.88p 90000
22/06/2015 0.88p 0.88p 0.87p 0.88p 31409
19/06/2015 0.88p 0.88p 0.86p 0.88p 175834
18/06/2015 0.88p 0.88p 0.88p 0.88p 0
17/06/2015 0.88p 0.88p 0.88p 0.88p 0
16/06/2015 0.98p 0.98p 0.88p 0.88p 30342
15/06/2015 0.98p 0.98p 0.88p 0.98p 189480
12/06/2015 0.90p 0.93p 0.87p 0.93p 450015
11/06/2015 0.95p 0.98p 0.86p 0.98p 195817
10/06/2015 0.90p 0.94p 0.87p 0.94p 1138048
09/06/2015 0.90p 1.10p 0.90p 0.98p 106077
08/06/2015 1.10p 1.10p 0.87p 1.10p 88074
05/06/2015 0.91p 0.93p 0.87p 0.93p 23580
04/06/2015 0.87p 0.91p 0.87p 0.91p 388691
03/06/2015 0.90p 0.91p 0.85p 0.91p 183249
02/06/2015 0.90p 0.93p 0.85p 0.90p 1629408
01/06/2015 0.90p 0.95p 0.86p 0.91p 1576994
29/05/2015 0.82p 0.91p 0.82p 0.91p 361936
28/05/2015 0.78p 0.83p 0.75p 0.83p 1435000
27/05/2015 0.75p 0.80p 0.67p 0.80p 695701
26/05/2015 0.70p 0.80p 0.68p 0.80p 752982
22/05/2015 0.75p 0.80p 0.75p 0.80p 65480
21/05/2015 0.80p 0.82p 0.75p 0.80p 1904832
20/05/2015 0.75p 0.78p 0.71p 0.78p 600115
19/05/2015 0.80p 0.80p 0.67p 0.78p 1271495
18/05/2015 0.75p 0.90p 0.70p 0.90p 1035450
15/05/2015 0.80p 0.80p 0.74p 0.78p 469625
14/05/2015 0.80p 0.83p 0.79p 0.80p 1205309
13/05/2015 0.80p 0.83p 0.76p 0.83p 528149
12/05/2015 0.85p 0.85p 0.76p 0.83p 1090500
11/05/2015 0.90p 0.96p 0.80p 0.90p 1583945
08/05/2015 0.90p 0.95p 0.90p 0.95p 397307
07/05/2015 0.91p 0.95p 0.90p 0.95p 283898
06/05/2015 0.90p 0.93p 0.90p 0.93p 553752
05/05/2015 0.90p 0.98p 0.86p 0.93p 4273365
01/05/2015 0.95p 1.03p 0.95p 1.03p 237120
30/04/2015 1.00p 1.03p 0.95p 1.03p 1000410
29/04/2015 1.10p 1.20p 1.05p 1.13p 892821
28/04/2015 1.05p 1.16p 1.00p 1.16p 315149
27/04/2015 1.05p 1.17p 1.00p 1.10p 1098366
24/04/2015 0.95p 1.05p 0.95p 1.03p 255153
23/04/2015 0.98p 1.05p 0.98p 1.05p 57186
22/04/2015 1.05p 1.08p 0.98p 1.03p 678652
21/04/2015 1.05p 1.05p 0.91p 1.05p 1923189
20/04/2015 1.00p 1.08p 0.97p 1.03p 848957
17/04/2015 1.05p 1.10p 1.00p 1.10p 350750
16/04/2015 1.01p 1.08p 1.01p 1.08p 149375
15/04/2015 1.05p 1.11p 1.00p 1.11p 1817906
14/04/2015 1.05p 1.10p 1.05p 1.05p 1123261
13/04/2015 1.10p 1.10p 1.07p 1.10p 612098
10/04/2015 1.15p 1.15p 1.00p 1.08p 4001760
09/04/2015 1.20p 1.21p 1.05p 1.18p 4061856
08/04/2015 1.20p 1.30p 1.20p 1.25p 304536
07/04/2015 1.20p 1.23p 1.20p 1.23p 3140060
02/04/2015 1.30p 1.30p 1.20p 1.25p 3427170
01/04/2015 1.20p 1.30p 1.20p 1.26p 3216474
31/03/2015 1.20p 1.33p 1.00p 1.21p 10284337
30/03/2015 1.10p 1.20p 0.96p 1.07p 2522288
27/03/2015 1.05p 1.20p 1.00p 1.16p 5210224
26/03/2015 1.10p 1.12p 1.03p 1.09p 3698278
25/03/2015 1.10p 1.20p 1.06p 1.16p 2077717
24/03/2015 1.20p 1.25p 1.14p 1.25p 1836542
23/03/2015 1.20p 1.29p 1.16p 1.23p 751652
20/03/2015 1.20p 1.39p 1.12p 1.23p 5288960
19/03/2015 1.32p 1.48p 1.25p 1.28p 6506596
18/03/2015 1.80p 1.80p 1.27p 1.38p 9751799
17/03/2015 1.60p 2.20p 1.52p 1.65p 37348756
16/03/2015 1.10p 1.90p 1.01p 1.68p 43394960
13/03/2015 1.15p 1.37p 0.90p 1.05p 16259287
12/03/2015 1.60p 1.60p 1.13p 1.28p 26277464
11/03/2015 2.00p 2.20p 1.36p 1.55p 16285941
10/03/2015 2.18p 2.49p 1.72p 1.93p 21433376
09/03/2015 2.70p 3.25p 1.88p 2.21p 81570680
06/03/2015 0.70p 3.57p 0.43p 2.75p 151001184
05/03/2015 0.53p 0.53p 0.53p 0.53p 0
04/03/2015 0.53p 0.53p 0.53p 0.53p 0
03/03/2015 0.53p 0.53p 0.53p 0.53p 0
02/03/2015 0.53p 0.53p 0.53p 0.53p 0
27/02/2015 0.53p 0.53p 0.53p 0.53p 0
26/02/2015 0.53p 0.53p 0.53p 0.53p 0
25/02/2015 0.53p 0.53p 0.53p 0.53p 0
24/02/2015 0.53p 0.53p 0.53p 0.53p 0
23/02/2015 0.53p 0.53p 0.53p 0.53p 0
20/02/2015 0.53p 0.53p 0.53p 0.53p 0
19/02/2015 0.53p 0.53p 0.53p 0.53p 0
18/02/2015 0.53p 0.53p 0.53p 0.53p 0
17/02/2015 0.53p 0.53p 0.53p 0.53p 0
16/02/2015 0.53p 0.53p 0.53p 0.53p 0
13/02/2015 0.53p 0.53p 0.53p 0.53p 0
12/02/2015 0.53p 0.53p 0.53p 0.53p 0
11/02/2015 0.53p 0.53p 0.53p 0.53p 0
10/02/2015 0.53p 0.53p 0.53p 0.53p 0
09/02/2015 0.53p 0.53p 0.53p 0.53p 0
06/02/2015 0.53p 0.53p 0.53p 0.53p 0
05/02/2015 0.53p 0.53p 0.53p 0.53p 0
04/02/2015 0.53p 0.53p 0.53p 0.53p 0
03/02/2015 0.53p 0.53p 0.53p 0.53p 0
02/02/2015 0.53p 0.53p 0.53p 0.53p 0
30/01/2015 0.53p 0.53p 0.53p 0.53p 0
29/01/2015 0.53p 0.53p 0.53p 0.53p 0

*Close Price adjusted for both dividends and splits