Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2012 14.50p 14.75p 14.00p 14.50p 366076
12/09/2012 14.75p 15.25p 14.25p 14.75p 3509847
11/09/2012 14.75p 14.78p 14.25p 14.75p 1343853
10/09/2012 14.50p 14.76p 13.75p 14.50p 2024097
07/09/2012 13.50p 14.50p 13.03p 14.50p 3073348
06/09/2012 13.25p 13.39p 12.75p 13.25p 3022988
05/09/2012 12.50p 13.00p 12.10p 13.00p 1412154
04/09/2012 13.25p 13.25p 12.00p 12.63p 3124484
03/09/2012 13.00p 13.63p 12.85p 13.38p 2922786
31/08/2012 13.00p 13.25p 12.75p 12.88p 3516848
30/08/2012 14.00p 14.00p 12.52p 13.00p 4657916
29/08/2012 15.25p 15.25p 13.81p 14.00p 2870320
28/08/2012 15.25p 16.70p 14.69p 14.88p 495420
24/08/2012 15.50p 15.50p 14.75p 15.25p 531354
23/08/2012 15.75p 16.01p 14.75p 15.00p 1068341
22/08/2012 15.75p 16.19p 14.75p 15.50p 3594068
21/08/2012 14.50p 15.50p 14.28p 15.50p 4186732
20/08/2012 14.50p 14.75p 14.00p 14.50p 683046
17/08/2012 15.00p 15.50p 14.25p 14.38p 1144383
16/08/2012 14.75p 15.25p 14.25p 15.25p 1014183
15/08/2012 15.25p 15.75p 14.25p 14.38p 2718754
14/08/2012 14.75p 15.00p 14.53p 15.00p 520171
13/08/2012 15.25p 15.75p 14.00p 14.75p 680698
10/08/2012 16.00p 16.00p 14.45p 14.50p 2155277
09/08/2012 16.00p 17.19p 15.25p 15.25p 3444708
08/08/2012 14.00p 15.00p 13.62p 15.00p 6592269
07/08/2012 14.00p 14.03p 13.25p 13.25p 2946100
06/08/2012 13.25p 14.50p 12.50p 14.25p 4449462
03/08/2012 13.50p 13.50p 12.77p 13.25p 481393
02/08/2012 13.75p 13.75p 12.50p 13.00p 1460734
01/08/2012 13.75p 13.75p 13.25p 13.25p 998469
31/07/2012 14.00p 14.00p 13.29p 13.38p 544815
30/07/2012 14.00p 14.08p 13.75p 13.88p 1126560
27/07/2012 14.25p 14.25p 13.50p 14.00p 1833164
26/07/2012 14.50p 14.56p 13.81p 14.13p 867206
25/07/2012 13.75p 14.80p 13.75p 14.62p 5929781
24/07/2012 13.50p 14.50p 13.25p 13.50p 5611306
23/07/2012 16.25p 16.95p 13.00p 13.50p 5401675
20/07/2012 17.25p 17.25p 15.50p 15.50p 429976
19/07/2012 16.50p 16.50p 16.00p 16.50p 623059
18/07/2012 17.00p 17.25p 15.50p 16.00p 1916809
17/07/2012 18.00p 18.35p 16.50p 16.63p 1373857
16/07/2012 18.00p 18.50p 17.00p 17.50p 1399230
13/07/2012 17.00p 17.50p 17.00p 17.50p 2673719
12/07/2012 17.00p 17.25p 16.75p 17.25p 3017572
11/07/2012 17.50p 17.50p 17.00p 17.25p 2895336
10/07/2012 17.75p 18.25p 17.00p 17.25p 3491973
09/07/2012 17.00p 18.00p 17.00p 17.25p 1748143
06/07/2012 18.50p 18.50p 17.25p 17.75p 1943932
05/07/2012 18.50p 18.50p 17.50p 18.00p 2698158
04/07/2012 18.00p 18.00p 17.50p 17.75p 3738361
03/07/2012 17.25p 18.00p 17.00p 17.63p 1762991
02/07/2012 18.25p 18.25p 17.20p 17.25p 2998994
29/06/2012 16.50p 17.50p 16.50p 17.50p 2165711
28/06/2012 16.50p 17.50p 16.50p 17.00p 2473758
27/06/2012 16.50p 17.00p 16.00p 17.00p 4458084
26/06/2012 16.00p 16.50p 15.25p 15.75p 2845367
25/06/2012 17.00p 17.55p 15.81p 16.50p 3672923
22/06/2012 17.50p 18.00p 17.00p 18.00p 1205680
21/06/2012 18.00p 18.00p 16.96p 17.25p 1975907
20/06/2012 18.75p 18.94p 17.50p 17.75p 1478958
19/06/2012 19.00p 19.00p 18.00p 18.00p 1219795
18/06/2012 19.25p 19.25p 18.00p 18.13p 2813742
15/06/2012 17.50p 18.82p 17.50p 18.38p 1278498
14/06/2012 18.00p 18.50p 17.75p 18.25p 1140356
13/06/2012 18.00p 18.47p 17.59p 17.87p 1686197
12/06/2012 18.75p 19.00p 17.72p 17.75p 815911
11/06/2012 18.25p 19.50p 18.00p 18.00p 1782509
08/06/2012 18.75p 19.50p 18.00p 18.50p 1420760
07/06/2012 18.00p 19.97p 18.00p 19.50p 3980690
06/06/2012 17.00p 18.75p 17.00p 18.25p 2690051
01/06/2012 18.00p 18.00p 16.74p 17.50p 2674378
31/05/2012 18.75p 19.00p 17.00p 17.50p 1625233
30/05/2012 19.00p 19.54p 17.75p 18.00p 1733080
29/05/2012 20.00p 20.48p 18.06p 19.00p 1610149
28/05/2012 20.25p 21.44p 19.23p 19.50p 3308776
25/05/2012 21.50p 21.50p 19.50p 20.00p 3230484
24/05/2012 22.50p 22.50p 20.31p 21.25p 1950025
23/05/2012 22.00p 23.00p 21.25p 21.50p 3468234
22/05/2012 21.50p 24.50p 18.25p 22.25p 15490625
21/05/2012 19.75p 20.11p 18.05p 18.25p 2378529
18/05/2012 18.00p 20.25p 17.75p 19.00p 4548127
17/05/2012 19.25p 19.44p 18.00p 18.75p 3359463
16/05/2012 19.50p 19.50p 18.25p 18.25p 2586537
15/05/2012 20.75p 20.75p 18.50p 19.50p 7764991
14/05/2012 22.00p 22.00p 20.50p 20.50p 2880819
11/05/2012 21.50p 21.63p 20.50p 21.25p 2496441
10/05/2012 21.50p 22.09p 21.19p 21.50p 2010497
09/05/2012 22.00p 22.50p 21.00p 22.00p 2419385
08/05/2012 22.75p 23.50p 22.00p 22.25p 3024519
04/05/2012 23.00p 23.08p 22.25p 22.75p 4082112
03/05/2012 24.00p 24.50p 22.75p 23.25p 4903126
02/05/2012 25.00p 25.69p 23.50p 24.25p 2157260
01/05/2012 25.25p 25.80p 24.75p 25.00p 2541806
30/04/2012 25.00p 26.48p 24.61p 25.25p 6418975
27/04/2012 24.75p 25.19p 24.15p 24.75p 2209879
26/04/2012 26.25p 26.25p 24.73p 25.00p 3155156
25/04/2012 25.50p 26.63p 24.75p 24.75p 4511195
24/04/2012 26.00p 26.75p 25.50p 25.75p 2460528
23/04/2012 26.75p 27.44p 25.75p 25.75p 1517718
20/04/2012 26.50p 27.50p 26.50p 27.50p 2206095
19/04/2012 28.00p 28.00p 26.50p 26.75p 2219518
18/04/2012 27.75p 27.75p 26.50p 26.75p 2269170
17/04/2012 27.25p 28.00p 26.34p 26.75p 2203189
16/04/2012 28.00p 28.00p 27.14p 27.50p 1132721
13/04/2012 29.75p 29.75p 27.50p 27.75p 1760553
12/04/2012 28.25p 29.60p 28.00p 29.00p 2156067
11/04/2012 28.00p 28.53p 27.00p 28.50p 2403272
10/04/2012 30.00p 30.10p 28.00p 28.25p 1010543
05/04/2012 29.25p 30.25p 27.87p 28.75p 5598518
04/04/2012 31.00p 31.00p 28.03p 28.50p 5006696
03/04/2012 31.00p 31.50p 30.00p 30.00p 1358357
02/04/2012 32.00p 32.12p 31.00p 31.25p 1025542
30/03/2012 31.00p 32.50p 31.00p 32.00p 2620413
29/03/2012 33.50p 33.50p 31.25p 31.38p 3156761
28/03/2012 34.50p 34.50p 32.00p 32.50p 3991198
27/03/2012 32.75p 34.50p 32.75p 34.00p 8410870
26/03/2012 32.25p 33.75p 32.00p 33.25p 5401712
23/03/2012 32.00p 33.00p 31.28p 32.00p 8686112
22/03/2012 31.50p 32.12p 30.75p 30.75p 4564264
21/03/2012 31.50p 32.34p 30.55p 31.00p 8255143
20/03/2012 33.50p 33.50p 31.75p 32.00p 1378666
19/03/2012 32.50p 33.50p 32.50p 32.75p 2616569
16/03/2012 33.00p 33.50p 32.50p 33.25p 1104599
15/03/2012 33.75p 33.75p 33.04p 33.50p 895753
14/03/2012 34.50p 34.50p 32.75p 33.25p 1055516
13/03/2012 35.00p 35.00p 33.50p 33.63p 2192581
12/03/2012 35.00p 35.50p 34.00p 34.50p 3937655
09/03/2012 35.50p 35.50p 34.49p 35.00p 2155603
08/03/2012 35.50p 36.00p 34.30p 35.50p 2886663
07/03/2012 33.75p 35.50p 32.95p 34.50p 2680616
06/03/2012 34.50p 35.25p 32.88p 33.50p 2911873
05/03/2012 36.50p 37.75p 35.00p 35.00p 3261282
02/03/2012 38.75p 39.69p 36.00p 36.25p 6110559
01/03/2012 35.25p 39.00p 35.25p 38.25p 8144382
29/02/2012 35.75p 36.50p 35.25p 35.50p 2831614
28/02/2012 36.00p 38.00p 34.50p 34.50p 6004809
27/02/2012 34.25p 36.19p 33.20p 36.00p 10589255
24/02/2012 29.75p 32.75p 29.75p 32.75p 21253100
23/02/2012 30.75p 32.05p 29.50p 29.75p 4164271
22/02/2012 32.00p 32.29p 30.50p 30.50p 4400078
21/02/2012 29.50p 33.00p 29.05p 32.00p 11150141
20/02/2012 28.00p 29.43p 28.00p 29.00p 4824415
17/02/2012 28.50p 29.45p 27.75p 28.50p 2361984
16/02/2012 28.25p 28.75p 27.25p 27.50p 2449735
15/02/2012 29.25p 29.25p 28.25p 28.50p 842115
14/02/2012 28.50p 29.25p 28.50p 29.25p 992064
13/02/2012 29.00p 29.39p 28.25p 28.38p 11000528
10/02/2012 29.00p 29.00p 28.50p 28.50p 770205
09/02/2012 29.00p 29.00p 28.41p 29.00p 1724306
08/02/2012 29.00p 29.74p 28.17p 29.00p 670417
07/02/2012 29.50p 29.81p 28.67p 29.25p 747393
06/02/2012 29.50p 29.84p 29.00p 29.25p 1129377
03/02/2012 29.00p 29.37p 28.50p 28.75p 1324966
02/02/2012 29.00p 29.25p 28.30p 29.00p 1150539
01/02/2012 30.00p 30.00p 28.50p 28.50p 4231553
31/01/2012 30.25p 30.75p 28.00p 28.75p 2580364
30/01/2012 30.50p 31.94p 29.00p 29.50p 2332352
27/01/2012 30.00p 32.50p 29.83p 30.00p 2083597
26/01/2012 30.50p 30.75p 29.25p 30.00p 738995
25/01/2012 30.25p 30.56p 29.25p 29.75p 1332486
24/01/2012 30.50p 30.75p 29.75p 29.75p 737395
23/01/2012 30.50p 31.00p 30.00p 31.00p 555300
20/01/2012 30.50p 31.20p 30.00p 30.75p 967355
19/01/2012 31.50p 31.75p 30.25p 31.00p 1135536
18/01/2012 31.00p 32.17p 30.75p 31.75p 521417
17/01/2012 31.75p 32.00p 30.50p 30.75p 1145368
16/01/2012 31.00p 31.80p 30.25p 31.50p 480843
13/01/2012 32.75p 33.24p 31.25p 31.38p 863148
12/01/2012 32.00p 33.75p 32.00p 33.00p 1567160
11/01/2012 32.50p 33.11p 31.74p 32.50p 1291028
10/01/2012 30.75p 33.25p 29.75p 32.75p 3798218
09/01/2012 30.25p 31.30p 29.75p 31.00p 954605
06/01/2012 29.50p 30.50p 29.25p 30.00p 2197907
05/01/2012 28.75p 29.50p 28.50p 29.50p 2588867
04/01/2012 27.75p 28.50p 26.50p 28.00p 4916308
03/01/2012 25.75p 27.63p 25.75p 27.25p 8151925
30/12/2011 24.50p 25.53p 24.00p 24.75p 377142
29/12/2011 24.50p 24.98p 23.50p 23.50p 2244271
28/12/2011 24.50p 25.00p 24.00p 24.12p 1879801
23/12/2011 23.75p 24.00p 23.50p 24.00p 529386
22/12/2011 24.00p 24.75p 22.75p 23.75p 1427782
21/12/2011 22.50p 23.75p 21.00p 23.25p 1299077
20/12/2011 21.75p 23.15p 21.75p 22.25p 211568
19/12/2011 22.00p 22.50p 21.50p 21.75p 201824
16/12/2011 21.75p 22.58p 21.50p 22.00p 1765743
15/12/2011 23.00p 23.00p 21.50p 22.00p 1162255
14/12/2011 24.00p 24.00p 21.50p 22.50p 1731348
13/12/2011 25.00p 25.00p 23.02p 24.00p 567787
12/12/2011 25.50p 25.50p 24.25p 24.50p 867275
09/12/2011 24.50p 25.50p 24.18p 25.25p 904255
08/12/2011 26.75p 26.80p 24.25p 24.75p 648830
07/12/2011 25.25p 26.45p 25.25p 26.00p 352097
06/12/2011 25.75p 26.25p 24.75p 25.75p 1434139
05/12/2011 26.25p 26.25p 24.75p 24.75p 346645
02/12/2011 25.50p 26.58p 24.48p 25.25p 4133759
01/12/2011 25.00p 25.92p 24.25p 24.75p 213199
30/11/2011 25.00p 25.50p 24.00p 24.75p 1880250
29/11/2011 25.25p 25.85p 24.15p 25.50p 1100962
28/11/2011 24.00p 26.00p 23.49p 25.25p 626752

*Close Price adjusted for both dividends and splits