Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/01/2015 0.53p 0.53p 0.53p 0.53p 0
27/01/2015 0.53p 0.53p 0.53p 0.53p 0
26/01/2015 0.53p 0.53p 0.53p 0.53p 0
23/01/2015 0.53p 0.53p 0.53p 0.53p 0
22/01/2015 0.53p 0.53p 0.53p 0.53p 0
21/01/2015 0.53p 0.53p 0.53p 0.53p 0
20/01/2015 0.53p 0.53p 0.53p 0.53p 0
19/01/2015 0.53p 0.53p 0.53p 0.53p 0
16/01/2015 0.53p 0.53p 0.53p 0.53p 0
15/01/2015 0.53p 0.53p 0.53p 0.53p 0
14/01/2015 0.53p 0.53p 0.53p 0.53p 0
13/01/2015 0.53p 0.53p 0.53p 0.53p 0
12/01/2015 0.53p 0.53p 0.53p 0.53p 0
09/01/2015 0.53p 0.53p 0.53p 0.53p 0
08/01/2015 0.53p 0.53p 0.53p 0.53p 0
07/01/2015 0.53p 0.53p 0.53p 0.53p 0
06/01/2015 0.53p 0.53p 0.53p 0.53p 0
05/01/2015 0.53p 0.53p 0.53p 0.53p 0
02/01/2015 0.53p 0.53p 0.53p 0.53p 0
31/12/2014 0.53p 0.53p 0.53p 0.53p 0
30/12/2014 0.53p 0.53p 0.53p 0.53p 0
29/12/2014 0.53p 0.53p 0.53p 0.53p 0
24/12/2014 0.53p 0.53p 0.53p 0.53p 0
23/12/2014 0.53p 0.53p 0.53p 0.53p 0
22/12/2014 0.53p 0.53p 0.53p 0.53p 0
19/12/2014 0.53p 0.53p 0.53p 0.53p 0
18/12/2014 0.53p 0.53p 0.53p 0.53p 0
17/12/2014 0.53p 0.53p 0.53p 0.53p 0
16/12/2014 0.53p 0.53p 0.53p 0.53p 0
15/12/2014 0.53p 0.53p 0.53p 0.53p 0
12/12/2014 0.53p 0.53p 0.53p 0.53p 0
11/12/2014 0.53p 0.53p 0.53p 0.53p 0
10/12/2014 0.53p 0.53p 0.53p 0.53p 0
09/12/2014 0.53p 0.53p 0.53p 0.53p 0
08/12/2014 0.53p 0.53p 0.53p 0.53p 0
05/12/2014 0.53p 0.53p 0.53p 0.53p 0
04/12/2014 0.53p 0.53p 0.53p 0.53p 0
03/12/2014 0.53p 0.53p 0.53p 0.53p 0
02/12/2014 0.53p 0.53p 0.53p 0.53p 0
01/12/2014 0.53p 0.53p 0.53p 0.53p 0
28/11/2014 0.53p 0.53p 0.53p 0.53p 0
27/11/2014 0.53p 0.53p 0.53p 0.53p 0
26/11/2014 0.53p 0.53p 0.53p 0.53p 0
25/11/2014 0.53p 0.53p 0.53p 0.53p 0
24/11/2014 0.53p 0.53p 0.53p 0.53p 0
21/11/2014 0.53p 0.53p 0.53p 0.53p 0
20/11/2014 0.53p 0.53p 0.53p 0.53p 0
19/11/2014 0.53p 0.53p 0.53p 0.53p 0
18/11/2014 0.53p 0.53p 0.53p 0.53p 0
17/11/2014 0.53p 0.53p 0.53p 0.53p 0
14/11/2014 0.53p 0.53p 0.53p 0.53p 0
13/11/2014 0.53p 0.53p 0.53p 0.53p 0
12/11/2014 0.53p 0.53p 0.53p 0.53p 0
11/11/2014 0.53p 0.53p 0.53p 0.53p 0
10/11/2014 0.53p 0.53p 0.53p 0.53p 0
07/11/2014 0.53p 0.53p 0.53p 0.53p 0
06/11/2014 0.53p 0.53p 0.53p 0.53p 0
05/11/2014 0.53p 0.53p 0.53p 0.53p 0
04/11/2014 0.53p 0.53p 0.53p 0.53p 0
03/11/2014 0.53p 0.53p 0.53p 0.53p 0
31/10/2014 0.53p 0.53p 0.53p 0.53p 0
30/10/2014 0.53p 0.53p 0.53p 0.53p 0
29/10/2014 0.53p 0.53p 0.53p 0.53p 0
28/10/2014 0.53p 0.53p 0.53p 0.53p 0
27/10/2014 0.53p 0.53p 0.53p 0.53p 0
24/10/2014 0.53p 0.53p 0.53p 0.53p 0
23/10/2014 0.53p 0.53p 0.53p 0.53p 0
22/10/2014 0.53p 0.53p 0.53p 0.53p 0
21/10/2014 0.53p 0.53p 0.53p 0.53p 0
20/10/2014 0.53p 0.53p 0.53p 0.53p 0
17/10/2014 0.53p 0.53p 0.53p 0.53p 0
16/10/2014 0.53p 0.53p 0.53p 0.53p 0
15/10/2014 0.53p 0.53p 0.53p 0.53p 0
14/10/2014 0.53p 0.53p 0.53p 0.53p 0
13/10/2014 0.53p 0.53p 0.53p 0.53p 0
10/10/2014 0.53p 0.53p 0.53p 0.53p 6303193
09/10/2014 0.51p 0.53p 0.53p 0.53p 0
08/10/2014 0.51p 0.53p 0.53p 0.53p 0
07/10/2014 0.51p 0.53p 0.53p 0.53p 0
06/10/2014 0.51p 0.53p 0.53p 0.53p 0
03/10/2014 0.51p 0.53p 0.53p 0.53p 0
02/10/2014 0.51p 0.53p 0.53p 0.53p 0
01/10/2014 0.51p 0.53p 0.53p 0.53p 0
30/09/2014 0.51p 0.53p 0.53p 0.53p 0
29/09/2014 0.51p 0.53p 0.53p 0.53p 0
26/09/2014 0.51p 0.53p 0.53p 0.53p 0
25/09/2014 0.51p 0.53p 0.53p 0.53p 0
24/09/2014 0.51p 0.53p 0.53p 0.53p 0
23/09/2014 0.51p 0.53p 0.53p 0.53p 0
22/09/2014 0.51p 0.53p 0.53p 0.53p 0
19/09/2014 0.51p 0.55p 0.50p 0.53p 5378091
18/09/2014 0.50p 0.65p 0.50p 0.57p 342085
17/09/2014 0.58p 0.67p 0.46p 0.61p 2894196
16/09/2014 0.65p 0.74p 0.50p 0.69p 2995627
15/09/2014 0.60p 0.72p 0.53p 0.63p 2340431
12/09/2014 0.72p 0.72p 0.59p 0.64p 316653
11/09/2014 0.60p 0.63p 0.60p 0.60p 0
10/09/2014 0.60p 0.63p 0.60p 0.63p 126774
09/09/2014 0.58p 0.69p 0.58p 0.66p 933515
08/09/2014 0.57p 0.69p 0.56p 0.65p 506187
05/09/2014 0.69p 0.69p 0.58p 0.63p 478433
04/09/2014 0.70p 0.72p 0.65p 0.65p 1483350
03/09/2014 0.64p 0.73p 0.60p 0.72p 3651034
02/09/2014 0.64p 0.74p 0.56p 0.68p 2612967
01/09/2014 0.60p 0.65p 0.47p 0.58p 544013
29/08/2014 0.69p 0.69p 0.51p 0.58p 1272751
28/08/2014 0.54p 0.64p 0.54p 0.57p 1694078
27/08/2014 0.53p 0.54p 0.48p 0.52p 1171763
26/08/2014 0.53p 0.54p 0.47p 0.50p 1405472
22/08/2014 0.56p 0.57p 0.50p 0.51p 3190155
21/08/2014 0.60p 0.69p 0.55p 0.58p 1566291
20/08/2014 0.67p 0.67p 0.58p 0.58p 6373075
19/08/2014 0.75p 0.76p 0.68p 0.71p 1050164
18/08/2014 0.76p 0.85p 0.64p 0.78p 7103837
15/08/2014 0.85p 0.97p 0.75p 0.83p 3717989
14/08/2014 0.90p 0.98p 0.80p 0.84p 3055836
13/08/2014 1.05p 1.11p 0.80p 0.83p 9969503
12/08/2014 1.28p 1.30p 1.00p 1.07p 4263032
11/08/2014 1.50p 1.50p 1.08p 1.35p 2260305
08/08/2014 1.50p 1.75p 1.50p 1.70p 830963
07/08/2014 1.77p 1.77p 1.60p 1.62p 2176859
06/08/2014 1.85p 1.90p 1.75p 1.90p 717352
05/08/2014 2.10p 2.20p 1.81p 1.90p 1161261
04/08/2014 2.00p 2.10p 2.00p 2.05p 830244
01/08/2014 2.05p 2.15p 2.05p 2.10p 896496
31/07/2014 2.32p 2.32p 2.05p 2.10p 141510
30/07/2014 2.05p 2.18p 2.05p 2.18p 8449
29/07/2014 2.06p 2.25p 2.06p 2.21p 317545
28/07/2014 2.25p 2.41p 2.25p 2.35p 62200
25/07/2014 2.30p 2.40p 2.24p 2.38p 730339
24/07/2014 2.40p 2.45p 2.35p 2.35p 253000
23/07/2014 2.45p 2.50p 2.31p 2.35p 247660
22/07/2014 2.50p 2.50p 2.43p 2.43p 500000
21/07/2014 2.32p 2.43p 2.32p 2.40p 4000
18/07/2014 2.50p 2.50p 2.33p 2.43p 0
17/07/2014 2.50p 2.50p 2.33p 2.48p 191932
16/07/2014 2.40p 2.60p 2.40p 2.48p 121544
15/07/2014 2.40p 2.53p 2.38p 2.45p 224253
14/07/2014 2.50p 2.50p 2.38p 2.38p 108200
11/07/2014 2.60p 2.70p 2.40p 2.50p 784257
10/07/2014 2.60p 2.70p 2.60p 2.70p 165662
09/07/2014 2.76p 2.87p 2.51p 2.76p 239930
08/07/2014 2.60p 2.88p 2.51p 2.51p 265987
07/07/2014 2.95p 2.95p 2.44p 2.74p 1574960
04/07/2014 2.75p 2.75p 2.50p 2.58p 566389
03/07/2014 2.65p 2.97p 2.65p 2.75p 143371
02/07/2014 2.52p 2.75p 2.50p 2.50p 3047758
01/07/2014 2.52p 2.75p 2.51p 2.75p 0
30/06/2014 2.52p 2.75p 2.51p 2.75p 20760
27/06/2014 2.73p 2.75p 2.63p 2.75p 0
26/06/2014 2.73p 2.75p 2.63p 2.63p 533522
25/06/2014 2.53p 2.63p 2.53p 2.63p 65000
24/06/2014 2.71p 2.71p 2.53p 2.63p 107296
23/06/2014 2.53p 2.71p 2.53p 2.63p 10500
20/06/2014 2.50p 2.95p 2.50p 2.58p 839112
19/06/2014 2.58p 2.95p 2.58p 2.95p 0
18/06/2014 2.58p 2.63p 2.58p 2.63p 67950
17/06/2014 2.51p 2.79p 2.51p 2.65p 727110
16/06/2014 2.61p 2.71p 2.52p 2.71p 989734
13/06/2014 2.80p 2.80p 2.60p 2.68p 325214
12/06/2014 2.80p 2.80p 2.60p 2.75p 81884
11/06/2014 2.90p 2.90p 2.60p 2.75p 259502
10/06/2014 2.66p 2.95p 2.66p 2.78p 2974552
09/06/2014 3.00p 3.00p 2.66p 2.95p 87684
06/06/2014 2.78p 3.17p 2.65p 2.80p 44455
05/06/2014 3.01p 3.17p 2.85p 3.17p 750243
04/06/2014 2.77p 3.25p 2.77p 3.18p 284894
03/06/2014 3.14p 3.21p 3.14p 3.20p 48737
02/06/2014 3.17p 3.45p 3.15p 3.21p 85943
30/05/2014 3.49p 3.50p 3.12p 3.43p 207048
29/05/2014 3.35p 3.51p 3.20p 3.31p 88259
28/05/2014 3.75p 4.03p 3.35p 3.35p 1868274
27/05/2014 2.72p 4.25p 2.70p 4.03p 10668379
23/05/2014 2.44p 2.72p 2.44p 2.57p 20426
22/05/2014 2.55p 2.72p 2.42p 2.64p 261063
21/05/2014 2.50p 2.73p 2.50p 2.58p 136447
20/05/2014 2.50p 2.65p 2.50p 2.63p 349100
19/05/2014 2.52p 2.89p 2.50p 2.65p 504500
16/05/2014 2.52p 2.85p 2.51p 2.71p 99050
15/05/2014 2.80p 2.88p 2.70p 2.70p 601018
14/05/2014 2.51p 2.70p 2.51p 2.70p 103300
13/05/2014 2.58p 2.65p 2.57p 2.65p 786564
12/05/2014 2.51p 2.83p 2.41p 2.58p 168697
09/05/2014 2.40p 2.88p 2.40p 2.55p 478654
08/05/2014 2.51p 2.76p 2.48p 2.70p 0
07/05/2014 2.51p 2.76p 2.48p 2.66p 398517
06/05/2014 2.65p 2.75p 2.58p 2.68p 473991
02/05/2014 2.90p 2.90p 2.61p 2.75p 95003
01/05/2014 2.75p 2.90p 2.51p 2.80p 598352
30/04/2014 3.00p 3.07p 2.59p 2.90p 1225095
29/04/2014 3.00p 3.14p 3.00p 3.07p 543537
28/04/2014 3.24p 3.25p 3.00p 3.08p 495340
25/04/2014 3.03p 3.26p 3.02p 3.02p 135277
24/04/2014 3.00p 3.55p 3.00p 3.26p 58216
23/04/2014 3.11p 3.19p 3.00p 3.01p 1073815
22/04/2014 3.17p 3.35p 3.17p 3.28p 229759
17/04/2014 3.38p 3.38p 3.10p 3.15p 573200
16/04/2014 3.07p 3.50p 3.07p 3.18p 569621
15/04/2014 3.30p 3.43p 3.02p 3.12p 503167
14/04/2014 3.25p 3.50p 3.02p 3.20p 1495858

*Close Price adjusted for both dividends and splits