Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/04/2014 3.25p 3.28p 3.01p 3.11p 264516
10/04/2014 3.35p 3.41p 3.26p 3.28p 331444
09/04/2014 3.40p 3.40p 3.30p 3.30p 668150
08/04/2014 3.34p 3.49p 3.31p 3.35p 935215
07/04/2014 3.49p 3.64p 3.33p 3.49p 1577564
04/04/2014 3.34p 3.49p 3.11p 3.33p 1190447
03/04/2014 3.25p 3.29p 3.10p 3.20p 1012264
02/04/2014 3.02p 3.24p 3.01p 3.13p 661459
01/04/2014 3.00p 3.25p 3.00p 3.24p 1337759
31/03/2014 3.01p 3.50p 2.75p 3.01p 6259538
28/03/2014 3.25p 4.90p 3.22p 3.22p 6193682
27/03/2014 3.25p 3.25p 3.00p 3.02p 594100
26/03/2014 3.06p 3.13p 3.04p 3.13p 50001
25/03/2014 3.01p 3.05p 3.00p 3.05p 839970
24/03/2014 3.24p 3.40p 2.98p 3.01p 919810
21/03/2014 3.15p 3.24p 3.00p 3.15p 653809
20/03/2014 2.92p 3.02p 2.92p 2.99p 74789
19/03/2014 3.10p 3.10p 2.95p 3.02p 1873300
18/03/2014 3.00p 3.14p 2.92p 3.00p 460008
17/03/2014 3.06p 3.13p 3.05p 3.08p 543279
14/03/2014 3.10p 3.19p 3.03p 3.16p 847586
13/03/2014 3.13p 3.25p 3.12p 3.12p 502715
12/03/2014 3.11p 3.37p 3.11p 3.25p 30105
11/03/2014 3.40p 3.40p 3.18p 3.29p 67999
10/03/2014 3.25p 3.44p 3.15p 3.30p 187791
07/03/2014 3.16p 3.46p 3.05p 3.17p 1961846
06/03/2014 3.32p 3.37p 3.21p 3.37p 638923
05/03/2014 3.31p 3.45p 3.25p 3.33p 275599
04/03/2014 3.46p 3.75p 3.40p 3.65p 173823
03/03/2014 3.75p 3.75p 3.33p 3.59p 343598
28/02/2014 3.50p 3.70p 3.43p 3.62p 1604011
27/02/2014 3.34p 3.47p 3.34p 3.43p 183304
26/02/2014 3.66p 3.66p 3.34p 3.35p 20897
25/02/2014 3.26p 3.48p 3.26p 3.34p 109052
24/02/2014 3.31p 3.46p 3.20p 3.27p 591437
21/02/2014 3.31p 3.47p 2.90p 3.30p 4555120
20/02/2014 3.60p 3.70p 3.40p 3.40p 475041
19/02/2014 3.89p 3.90p 3.74p 3.85p 148774
18/02/2014 3.75p 3.97p 3.75p 3.95p 427338
17/02/2014 3.81p 3.91p 3.50p 3.83p 502038
14/02/2014 3.84p 3.95p 3.84p 3.91p 18650
13/02/2014 4.00p 4.00p 3.81p 3.91p 114337
12/02/2014 3.85p 3.91p 3.81p 3.91p 79880
11/02/2014 3.90p 4.11p 3.81p 3.81p 548925
10/02/2014 4.14p 4.14p 3.96p 4.11p 123736
07/02/2014 4.20p 4.20p 4.04p 4.13p 17392
06/02/2014 4.10p 4.15p 4.08p 4.14p 484507
05/02/2014 4.18p 4.18p 4.00p 4.08p 426576
04/02/2014 3.95p 4.16p 3.86p 4.05p 552759
03/02/2014 3.85p 3.86p 3.82p 3.86p 141543
31/01/2014 3.90p 3.95p 3.70p 3.83p 298433
30/01/2014 4.15p 4.15p 3.70p 3.70p 744187
29/01/2014 3.95p 3.96p 3.83p 3.90p 140039
28/01/2014 4.00p 4.14p 3.80p 3.90p 2592099
27/01/2014 4.50p 4.50p 4.01p 4.08p 404368
24/01/2014 4.53p 4.71p 4.23p 4.30p 815677
23/01/2014 4.53p 4.90p 4.53p 4.71p 429187
22/01/2014 4.60p 4.71p 4.52p 4.71p 396006
21/01/2014 4.75p 4.85p 4.65p 4.65p 507975
20/01/2014 4.77p 4.82p 4.75p 4.82p 134855
17/01/2014 4.81p 5.15p 4.81p 4.81p 185878
16/01/2014 4.75p 5.14p 4.67p 4.99p 561535
15/01/2014 4.60p 4.83p 4.60p 4.67p 213813
14/01/2014 4.61p 4.82p 4.61p 4.61p 102043
13/01/2014 4.61p 4.92p 4.61p 4.81p 115174
10/01/2014 4.70p 4.84p 4.60p 4.60p 713597
09/01/2014 4.92p 4.92p 4.65p 4.92p 455196
08/01/2014 4.82p 4.90p 4.72p 4.81p 89985
07/01/2014 4.76p 4.85p 4.66p 4.85p 142384
06/01/2014 5.00p 5.00p 4.76p 4.95p 376996
03/01/2014 4.95p 5.05p 4.88p 4.88p 105951
02/01/2014 4.85p 5.15p 4.85p 5.05p 106540
31/12/2013 4.85p 5.15p 4.60p 5.15p 40060
30/12/2013 4.60p 5.25p 4.60p 4.60p 613681
27/12/2013 4.80p 4.92p 4.80p 4.80p 122277
24/12/2013 5.14p 5.14p 4.89p 4.89p 9816
23/12/2013 4.85p 5.18p 4.60p 4.60p 349385
20/12/2013 4.85p 5.20p 4.85p 4.85p 323173
19/12/2013 5.20p 5.25p 4.85p 5.20p 452754
18/12/2013 4.95p 5.13p 4.93p 5.13p 325000
17/12/2013 4.75p 4.93p 4.70p 4.93p 25000
16/12/2013 4.70p 4.95p 4.60p 4.70p 381706
13/12/2013 4.82p 5.20p 4.81p 4.90p 174861
12/12/2013 5.01p 5.01p 4.80p 4.90p 620870
11/12/2013 5.11p 5.15p 5.00p 5.00p 1332630
10/12/2013 5.34p 5.34p 5.05p 5.15p 360092
09/12/2013 6.00p 6.40p 5.10p 5.34p 2506325
06/12/2013 5.50p 6.70p 5.40p 6.30p 3370662
05/12/2013 5.00p 5.40p 4.80p 5.40p 562302
04/12/2013 4.50p 5.66p 4.50p 4.75p 3524719
03/12/2013 4.00p 4.42p 3.75p 4.35p 2510635
02/12/2013 3.55p 3.90p 3.55p 3.90p 916491
29/11/2013 3.25p 3.75p 3.07p 3.75p 1919815
28/11/2013 3.05p 3.50p 3.05p 3.25p 242677
27/11/2013 3.50p 3.50p 2.90p 3.34p 1061598
26/11/2013 3.11p 3.11p 3.05p 3.05p 236684
25/11/2013 3.00p 3.20p 2.94p 3.00p 410666
22/11/2013 3.00p 3.18p 2.94p 2.94p 162704
21/11/2013 3.11p 3.45p 3.00p 3.04p 910698
20/11/2013 3.01p 3.25p 2.85p 3.10p 1524264
19/11/2013 3.31p 3.31p 3.00p 3.00p 1501798
18/11/2013 3.35p 3.49p 3.31p 3.31p 300164
15/11/2013 3.41p 3.55p 3.35p 3.35p 160000
14/11/2013 3.31p 3.48p 3.30p 3.48p 408505
13/11/2013 3.35p 3.48p 3.30p 3.48p 459762
12/11/2013 3.60p 3.80p 3.32p 3.35p 2050671
11/11/2013 3.60p 3.80p 3.60p 3.80p 105333
08/11/2013 3.76p 3.76p 3.61p 3.68p 1072042
07/11/2013 4.00p 4.00p 3.75p 3.75p 99725
06/11/2013 3.80p 3.90p 3.74p 3.83p 326642
05/11/2013 3.80p 3.86p 3.80p 3.80p 113606
04/11/2013 3.82p 3.90p 3.79p 3.83p 3589302
01/11/2013 3.90p 3.93p 3.76p 3.80p 481448
31/10/2013 3.96p 3.97p 3.80p 3.80p 879015
30/10/2013 3.95p 4.09p 3.92p 4.09p 2093892
29/10/2013 3.96p 4.03p 3.86p 3.86p 602579
28/10/2013 3.91p 3.98p 3.85p 3.85p 140015
25/10/2013 3.90p 4.16p 3.84p 3.87p 972733
24/10/2013 4.00p 4.16p 3.85p 4.16p 325463
23/10/2013 4.05p 4.40p 3.90p 3.92p 475499
22/10/2013 4.00p 4.17p 3.85p 3.95p 869542
21/10/2013 3.93p 4.17p 3.88p 4.17p 196156
18/10/2013 3.90p 3.95p 3.80p 3.88p 1359024
17/10/2013 4.04p 4.04p 3.91p 3.91p 295610
16/10/2013 4.11p 4.15p 4.00p 4.02p 1446666
15/10/2013 4.26p 4.35p 4.12p 4.15p 806741
14/10/2013 4.50p 4.50p 4.26p 4.37p 51150
11/10/2013 4.32p 4.50p 4.21p 4.37p 267299
10/10/2013 4.33p 4.33p 4.32p 4.33p 366294
09/10/2013 4.26p 4.60p 4.25p 4.25p 302755
08/10/2013 4.40p 4.40p 4.40p 4.40p 678
07/10/2013 4.41p 5.00p 4.21p 4.21p 335556
04/10/2013 4.48p 4.66p 4.40p 4.40p 181750
03/10/2013 4.50p 4.54p 4.41p 4.50p 257704
02/10/2013 4.65p 4.95p 4.50p 4.50p 958338
01/10/2013 4.51p 4.75p 4.50p 4.50p 315018
30/09/2013 4.70p 4.86p 4.50p 4.50p 366870
27/09/2013 4.80p 4.99p 4.65p 4.70p 1470465
26/09/2013 4.40p 4.65p 4.40p 4.55p 3830607
25/09/2013 4.32p 4.40p 4.32p 4.35p 125260
24/09/2013 4.40p 4.40p 4.30p 4.30p 1013275
23/09/2013 4.40p 4.41p 4.30p 4.30p 466720
20/09/2013 4.42p 4.65p 4.40p 4.65p 176734
19/09/2013 4.40p 4.80p 4.31p 4.40p 570551
18/09/2013 4.75p 4.75p 4.30p 4.55p 1892616
17/09/2013 4.19p 4.72p 4.03p 4.40p 3157801
16/09/2013 4.01p 4.30p 3.85p 4.03p 344317
13/09/2013 4.50p 4.50p 4.00p 4.24p 2738288
12/09/2013 3.83p 4.20p 3.83p 4.10p 304152
11/09/2013 3.95p 4.43p 3.70p 3.80p 3376135
10/09/2013 4.33p 4.75p 4.11p 4.43p 860290
09/09/2013 4.38p 4.38p 4.06p 4.33p 448311
06/09/2013 4.50p 4.50p 4.16p 4.28p 539961
05/09/2013 4.27p 4.39p 4.17p 4.34p 1341233
04/09/2013 4.10p 4.48p 4.00p 4.48p 518406
03/09/2013 4.06p 4.17p 4.00p 4.00p 1108250
02/09/2013 4.00p 4.59p 4.00p 4.30p 1253850
30/08/2013 4.00p 4.30p 4.00p 4.30p 622652
29/08/2013 4.09p 4.10p 3.95p 4.10p 85569
28/08/2013 4.00p 4.14p 3.94p 4.09p 36500
27/08/2013 4.00p 4.40p 4.00p 4.14p 1293460
23/08/2013 3.97p 4.10p 3.85p 4.00p 1885414
22/08/2013 4.01p 4.05p 3.97p 3.97p 300600
21/08/2013 4.01p 4.10p 4.00p 4.02p 321112
20/08/2013 4.40p 4.55p 3.99p 4.10p 3464345
19/08/2013 4.40p 4.87p 4.33p 4.55p 699241
16/08/2013 4.77p 5.36p 3.90p 4.53p 5704721
15/08/2013 3.91p 4.00p 3.87p 3.90p 1268670
14/08/2013 4.00p 4.38p 3.91p 4.00p 494374
13/08/2013 4.50p 4.50p 4.00p 4.13p 1816213
12/08/2013 4.05p 4.40p 4.00p 4.40p 1155322
09/08/2013 4.00p 4.17p 3.95p 4.06p 161513
08/08/2013 3.95p 4.00p 3.95p 4.00p 72311
07/08/2013 3.90p 4.10p 3.60p 4.10p 2434958
06/08/2013 3.75p 3.99p 3.75p 3.80p 180281
05/08/2013 4.00p 4.05p 3.60p 3.85p 878469
02/08/2013 3.80p 3.99p 3.80p 3.83p 289095
01/08/2013 3.79p 3.96p 3.66p 3.80p 860447
31/07/2013 3.95p 4.17p 3.60p 3.60p 2137202
30/07/2013 3.81p 3.85p 3.63p 3.63p 361485
29/07/2013 3.75p 3.77p 3.57p 3.68p 941497
26/07/2013 3.69p 3.83p 3.37p 3.68p 945310
25/07/2013 4.02p 4.15p 3.83p 3.83p 775654
24/07/2013 4.02p 4.20p 3.90p 4.15p 441366
23/07/2013 4.05p 4.13p 3.96p 4.00p 217499
22/07/2013 4.13p 4.30p 4.00p 4.00p 278021
19/07/2013 3.90p 4.32p 3.90p 4.30p 755552
18/07/2013 4.00p 4.10p 3.93p 4.00p 109882
17/07/2013 4.00p 4.39p 4.00p 4.10p 606089
16/07/2013 3.95p 4.14p 3.80p 4.00p 1683501
15/07/2013 4.00p 4.40p 3.88p 4.13p 53313
12/07/2013 4.10p 4.19p 3.99p 4.00p 307557
11/07/2013 4.50p 4.90p 4.12p 4.19p 1290797
10/07/2013 4.38p 4.38p 4.11p 4.11p 180488
09/07/2013 4.60p 4.75p 4.34p 4.34p 1822352
08/07/2013 5.25p 5.25p 4.50p 4.75p 1188063
05/07/2013 4.60p 5.20p 4.40p 4.80p 724200
04/07/2013 4.00p 4.75p 4.00p 4.55p 445575
03/07/2013 4.10p 4.35p 4.00p 4.35p 232075
02/07/2013 3.80p 4.10p 3.80p 4.10p 962202

*Close Price adjusted for both dividends and splits