Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/01/2019 0.25p 0.25p 0.25p 0.25p 0
10/01/2019 0.25p 0.25p 0.25p 0.25p 0
09/01/2019 0.25p 0.25p 0.25p 0.25p 0
08/01/2019 0.25p 0.25p 0.25p 0.25p 0
07/01/2019 0.25p 0.25p 0.25p 0.25p 0
04/01/2019 0.25p 0.25p 0.25p 0.25p 0
03/01/2019 0.25p 0.25p 0.25p 0.25p 0
02/01/2019 0.25p 0.25p 0.25p 0.25p 0
31/12/2018 0.25p 0.25p 0.25p 0.25p 0
28/12/2018 0.25p 0.25p 0.25p 0.25p 0
27/12/2018 0.25p 0.25p 0.25p 0.25p 0
24/12/2018 0.25p 0.25p 0.25p 0.25p 0
21/12/2018 0.25p 0.25p 0.25p 0.25p 0
20/12/2018 0.25p 0.25p 0.25p 0.25p 0
19/12/2018 0.25p 0.25p 0.25p 0.25p 0
18/12/2018 0.25p 0.25p 0.25p 0.25p 0
17/12/2018 0.25p 0.25p 0.25p 0.25p 0
14/12/2018 0.25p 0.25p 0.25p 0.25p 0
13/12/2018 0.25p 0.25p 0.25p 0.25p 0
12/12/2018 0.25p 0.25p 0.25p 0.25p 0
11/12/2018 0.25p 0.25p 0.25p 0.25p 0
10/12/2018 0.25p 0.25p 0.25p 0.25p 0
07/12/2018 0.25p 0.25p 0.25p 0.25p 0
06/12/2018 0.25p 0.25p 0.25p 0.25p 0
05/12/2018 0.25p 0.25p 0.25p 0.25p 0
04/12/2018 0.25p 0.25p 0.25p 0.25p 0
03/12/2018 0.25p 0.25p 0.25p 0.25p 0
30/11/2018 0.23p 0.29p 0.23p 0.25p 2288061
29/11/2018 0.23p 0.28p 0.23p 0.23p 847451
28/11/2018 0.24p 0.25p 0.20p 0.23p 9507554
27/11/2018 0.25p 0.25p 0.22p 0.25p 389945
26/11/2018 0.25p 0.25p 0.22p 0.25p 151636
23/11/2018 0.25p 0.29p 0.22p 0.25p 1112192
22/11/2018 0.25p 0.25p 0.23p 0.25p 500000
21/11/2018 0.28p 0.28p 0.25p 0.25p 3649431
20/11/2018 0.23p 0.30p 0.23p 0.28p 8065844
19/11/2018 0.28p 0.28p 0.20p 0.23p 4951623
16/11/2018 0.18p 0.30p 0.18p 0.28p 14251943
15/11/2018 0.25p 0.27p 0.16p 0.18p 3649157
14/11/2018 0.25p 0.25p 0.22p 0.25p 870000
13/11/2018 0.25p 0.28p 0.22p 0.25p 1820134
12/11/2018 0.28p 0.28p 0.22p 0.25p 5082560
09/11/2018 0.28p 0.28p 0.25p 0.28p 281527
08/11/2018 0.29p 0.29p 0.26p 0.28p 188833
07/11/2018 0.28p 0.30p 0.25p 0.29p 948870
06/11/2018 0.26p 0.29p 0.26p 0.28p 2763138
05/11/2018 0.26p 0.30p 0.25p 0.26p 459077
02/11/2018 0.25p 0.30p 0.22p 0.26p 2872840
01/11/2018 0.25p 0.29p 0.22p 0.25p 1258692
31/10/2018 0.25p 0.27p 0.24p 0.25p 1436594
30/10/2018 0.24p 0.25p 0.24p 0.25p 1408287
29/10/2018 0.24p 0.28p 0.23p 0.24p 1788881
26/10/2018 0.25p 0.28p 0.23p 0.24p 7420518
25/10/2018 0.23p 0.27p 0.21p 0.25p 10688962
24/10/2018 0.23p 0.24p 0.17p 0.23p 9890107
23/10/2018 0.18p 0.32p 0.18p 0.23p 32673608
22/10/2018 0.31p 0.31p 0.15p 0.18p 29404024
19/10/2018 0.31p 0.31p 0.27p 0.31p 3597150
18/10/2018 0.32p 0.32p 0.28p 0.31p 4704860
17/10/2018 0.38p 0.38p 0.28p 0.32p 10119824
16/10/2018 0.28p 0.43p 0.27p 0.38p 37555612
15/10/2018 0.28p 0.29p 0.28p 0.28p 760996
12/10/2018 0.27p 0.28p 0.25p 0.28p 3006952
11/10/2018 0.28p 0.29p 0.26p 0.27p 5779771
10/10/2018 0.27p 0.29p 0.23p 0.28p 10842440
09/10/2018 0.28p 0.28p 0.24p 0.27p 7532723
08/10/2018 0.30p 0.30p 0.26p 0.28p 10302594
05/10/2018 0.29p 0.37p 0.23p 0.30p 26681712
04/10/2018 0.32p 0.33p 0.26p 0.29p 11213055
03/10/2018 0.21p 0.38p 0.19p 0.31p 131419144
02/10/2018 0.23p 0.24p 0.20p 0.21p 26218900
01/10/2018 0.28p 0.28p 0.25p 0.28p 4254091
28/09/2018 0.43p 0.45p 0.20p 0.28p 86254000
27/09/2018 0.60p 0.63p 0.57p 0.60p 8109102
26/09/2018 0.60p 0.61p 0.57p 0.60p 6228294
25/09/2018 0.62p 0.69p 0.55p 0.60p 18360834
24/09/2018 0.53p 0.63p 0.52p 0.62p 15629962
21/09/2018 0.53p 0.53p 0.53p 0.53p 1776177
20/09/2018 0.53p 0.53p 0.50p 0.53p 1675000
19/09/2018 0.53p 0.55p 0.52p 0.53p 210000
18/09/2018 0.53p 0.55p 0.52p 0.53p 1388823
17/09/2018 0.53p 0.55p 0.52p 0.53p 1270914
14/09/2018 0.53p 0.55p 0.51p 0.53p 3121476
13/09/2018 0.53p 0.53p 0.50p 0.53p 500000
12/09/2018 0.53p 0.53p 0.52p 0.53p 41716
11/09/2018 0.53p 0.53p 0.50p 0.53p 4048710
10/09/2018 0.53p 0.53p 0.51p 0.53p 988483
07/09/2018 0.55p 0.55p 0.51p 0.53p 765037
06/09/2018 0.55p 0.55p 0.51p 0.55p 857382
05/09/2018 0.55p 0.57p 0.53p 0.55p 354584
04/09/2018 0.55p 0.57p 0.54p 0.55p 214882
03/09/2018 0.53p 0.64p 0.53p 0.55p 4603635
31/08/2018 0.53p 0.54p 0.50p 0.53p 2900747
30/08/2018 0.50p 0.55p 0.50p 0.53p 2150000
29/08/2018 0.50p 0.52p 0.49p 0.50p 945382
28/08/2018 0.50p 0.52p 0.47p 0.50p 3257584
24/08/2018 0.50p 0.52p 0.50p 0.50p 100000
23/08/2018 0.50p 0.51p 0.50p 0.50p 1000000
22/08/2018 0.48p 0.50p 0.48p 0.50p 2836048
21/08/2018 0.53p 0.53p 0.47p 0.48p 4342644
20/08/2018 0.53p 0.53p 0.50p 0.53p 181019
17/08/2018 0.53p 0.53p 0.50p 0.53p 1370637
16/08/2018 0.53p 0.55p 0.50p 0.53p 293987
15/08/2018 0.51p 0.54p 0.51p 0.53p 711295
14/08/2018 0.51p 0.51p 0.51p 0.51p 308211
13/08/2018 0.51p 0.51p 0.50p 0.51p 1801139
10/08/2018 0.52p 0.52p 0.51p 0.51p 458069
09/08/2018 0.52p 0.52p 0.51p 0.52p 5067862
08/08/2018 0.53p 0.53p 0.51p 0.52p 4340101
07/08/2018 0.57p 0.57p 0.52p 0.56p 1019524
06/08/2018 0.57p 0.57p 0.53p 0.57p 1145814
03/08/2018 0.57p 0.57p 0.52p 0.57p 2118545
02/08/2018 0.57p 0.57p 0.53p 0.57p 74555
01/08/2018 0.57p 0.57p 0.54p 0.57p 1166525
31/07/2018 0.57p 0.57p 0.54p 0.57p 1782376
30/07/2018 0.57p 0.58p 0.54p 0.57p 3060243
27/07/2018 0.57p 0.60p 0.52p 0.52p 2148098
26/07/2018 0.58p 0.58p 0.55p 0.57p 822828
25/07/2018 0.58p 0.58p 0.55p 0.58p 749290
24/07/2018 0.58p 0.58p 0.55p 0.58p 551003
23/07/2018 0.58p 0.58p 0.54p 0.58p 3068138
20/07/2018 0.58p 0.58p 0.55p 0.58p 2460906
19/07/2018 0.58p 0.58p 0.56p 0.58p 792421
18/07/2018 0.58p 0.60p 0.56p 0.58p 6320749
17/07/2018 0.63p 0.65p 0.57p 0.58p 3600920
16/07/2018 0.63p 0.63p 0.60p 0.63p 713044
13/07/2018 0.68p 0.68p 0.60p 0.63p 10388545
12/07/2018 0.78p 0.79p 0.66p 0.68p 27141184
11/07/2018 0.68p 0.95p 0.61p 0.90p 13842032
10/07/2018 0.75p 0.80p 0.65p 0.68p 23708000
09/07/2018 0.55p 1.14p 0.50p 0.75p 98877136
06/07/2018 0.55p 0.55p 0.55p 0.55p 0
05/07/2018 0.55p 0.55p 0.53p 0.55p 84256
04/07/2018 0.55p 0.57p 0.50p 0.55p 817563
03/07/2018 0.55p 0.55p 0.55p 0.55p 0
02/07/2018 0.55p 0.55p 0.55p 0.55p 0
29/06/2018 0.55p 0.55p 0.53p 0.55p 150060
28/06/2018 0.58p 0.58p 0.55p 0.55p 1000000
27/06/2018 0.58p 0.59p 0.55p 0.58p 2306000
26/06/2018 0.58p 0.59p 0.55p 0.58p 384256
25/06/2018 0.57p 0.59p 0.55p 0.58p 627571
22/06/2018 0.57p 0.57p 0.57p 0.57p 0
21/06/2018 0.57p 0.59p 0.54p 0.57p 312054
20/06/2018 0.57p 0.60p 0.54p 0.57p 413095
19/06/2018 0.63p 0.63p 0.55p 0.57p 1928555
18/06/2018 0.58p 0.59p 0.58p 0.59p 38500
15/06/2018 0.59p 0.63p 0.59p 0.63p 577226
14/06/2018 0.61p 0.62p 0.60p 0.62p 446639
13/06/2018 0.59p 0.65p 0.59p 0.63p 3733023
12/06/2018 0.62p 0.62p 0.57p 0.61p 319235
11/06/2018 0.75p 0.77p 0.59p 0.59p 2122967
08/06/2018 0.59p 0.70p 0.59p 0.67p 727469
07/06/2018 0.71p 0.71p 0.59p 0.67p 1748
06/06/2018 0.59p 0.61p 0.59p 0.60p 352842
05/06/2018 0.60p 0.67p 0.61p 0.61p 126671
04/06/2018 0.60p 0.67p 0.61p 0.67p 0
01/06/2018 0.60p 0.61p 0.58p 0.61p 1256325
31/05/2018 0.59p 0.61p 0.60p 0.61p 0
30/05/2018 0.59p 0.61p 0.59p 0.60p 272986
29/05/2018 0.60p 0.60p 0.59p 0.60p 2176581
25/05/2018 0.60p 0.64p 0.60p 0.64p 300000
24/05/2018 0.60p 0.60p 0.60p 0.60p 91216
23/05/2018 0.61p 0.63p 0.61p 0.62p 322945
22/05/2018 0.60p 0.60p 0.58p 0.60p 69558
21/05/2018 0.60p 0.60p 0.59p 0.59p 22000
18/05/2018 0.60p 0.60p 0.57p 0.59p 1497962
17/05/2018 0.61p 0.62p 0.61p 0.61p 0
16/05/2018 0.61p 0.62p 0.61p 0.62p 174647
15/05/2018 0.61p 0.61p 0.60p 0.61p 437814
14/05/2018 0.61p 0.64p 0.58p 0.64p 1672696
11/05/2018 0.64p 0.65p 0.64p 0.64p 182571
10/05/2018 0.59p 0.67p 0.59p 0.64p 1568852
09/05/2018 0.60p 0.63p 0.60p 0.62p 799244
08/05/2018 0.65p 0.66p 0.61p 0.61p 517082
04/05/2018 0.61p 0.63p 0.61p 0.63p 1393843
03/05/2018 0.63p 0.63p 0.61p 0.63p 611581
02/05/2018 0.63p 0.63p 0.61p 0.63p 505124
01/05/2018 0.61p 0.65p 0.61p 0.63p 1795748
30/04/2018 0.70p 0.70p 0.61p 0.64p 1011043
27/04/2018 0.62p 0.66p 0.62p 0.66p 177967
26/04/2018 0.65p 0.66p 0.62p 0.66p 95863
25/04/2018 0.62p 0.67p 0.62p 0.66p 160084
24/04/2018 0.67p 0.66p 0.64p 0.66p 19879
23/04/2018 0.67p 0.67p 0.61p 0.64p 1646035
20/04/2018 0.60p 0.66p 0.60p 0.66p 120000
19/04/2018 0.67p 0.67p 0.62p 0.65p 125948
18/04/2018 0.62p 0.64p 0.62p 0.64p 40000
17/04/2018 0.66p 0.66p 0.63p 0.65p 1069457
16/04/2018 0.65p 0.67p 0.63p 0.66p 2047392
13/04/2018 0.62p 0.68p 0.59p 0.66p 3960236
12/04/2018 0.59p 0.62p 0.55p 0.59p 3470874
11/04/2018 0.55p 0.60p 0.55p 0.57p 2339133
10/04/2018 0.53p 0.56p 0.52p 0.53p 1928449
09/04/2018 0.50p 0.54p 0.50p 0.54p 356000
06/04/2018 0.55p 0.55p 0.53p 0.54p 1281535
05/04/2018 0.56p 0.58p 0.55p 0.56p 3022061
04/04/2018 0.55p 0.58p 0.55p 0.57p 627933
03/04/2018 0.56p 0.59p 0.56p 0.58p 148420
29/03/2018 0.60p 0.60p 0.55p 0.60p 3574493
28/03/2018 0.60p 0.61p 0.60p 0.61p 188784

*Close Price adjusted for both dividends and splits