Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2013 3.70p 3.90p 3.60p 3.90p 376679
28/06/2013 3.80p 4.00p 3.44p 3.60p 667146
27/06/2013 3.80p 4.04p 3.54p 4.00p 1293481
26/06/2013 3.50p 3.70p 3.30p 3.60p 203889
25/06/2013 3.50p 3.99p 3.30p 3.70p 1338719
24/06/2013 3.90p 4.50p 3.50p 3.53p 1365207
21/06/2013 3.86p 4.00p 3.77p 4.00p 89201
20/06/2013 3.80p 4.27p 3.72p 3.91p 405872
19/06/2013 3.92p 3.97p 3.89p 3.89p 243229
18/06/2013 4.00p 4.00p 3.85p 3.96p 734926
17/06/2013 3.90p 4.20p 3.90p 4.17p 416899
14/06/2013 3.90p 4.25p 3.90p 4.15p 750753
13/06/2013 3.99p 4.17p 3.99p 4.10p 3062042
12/06/2013 4.00p 4.18p 4.00p 4.08p 447408
11/06/2013 4.00p 4.25p 4.00p 4.18p 15523
10/06/2013 4.10p 4.19p 4.10p 4.19p 5188
07/06/2013 4.10p 4.25p 4.02p 4.10p 47354
06/06/2013 4.05p 4.40p 4.01p 4.01p 457498
05/06/2013 4.40p 4.82p 4.05p 4.16p 557624
04/06/2013 4.31p 4.75p 4.18p 4.50p 379894
03/06/2013 4.50p 4.75p 4.35p 4.43p 971842
31/05/2013 4.99p 4.99p 4.62p 4.75p 29078
30/05/2013 4.60p 4.70p 4.50p 4.70p 454450
29/05/2013 4.90p 4.90p 4.50p 4.70p 286625
28/05/2013 4.50p 4.91p 4.37p 4.89p 847824
24/05/2013 4.15p 4.45p 4.10p 4.45p 1103117
23/05/2013 4.21p 4.95p 4.20p 4.21p 728766
22/05/2013 4.30p 4.44p 4.21p 4.21p 295996
21/05/2013 4.50p 4.54p 4.13p 4.45p 2079159
20/05/2013 4.50p 4.62p 4.33p 4.50p 1093947
17/05/2013 4.50p 4.90p 4.46p 4.74p 3925429
16/05/2013 3.80p 4.31p 3.80p 4.31p 1412320
15/05/2013 3.50p 3.80p 3.30p 3.75p 1435498
14/05/2013 3.73p 3.98p 3.30p 3.42p 2266367
13/05/2013 3.75p 3.98p 3.65p 3.98p 198737
10/05/2013 4.00p 4.24p 3.75p 3.75p 1031473
09/05/2013 4.30p 4.30p 3.75p 4.15p 1209119
08/05/2013 4.00p 4.10p 3.60p 3.85p 2407821
07/05/2013 4.32p 4.44p 4.00p 4.00p 1244743
03/05/2013 4.30p 4.81p 4.00p 4.31p 4487136
02/05/2013 4.57p 4.57p 4.35p 4.45p 2158824
01/05/2013 4.58p 4.76p 4.57p 4.57p 735594
30/04/2013 4.55p 5.05p 4.54p 4.60p 1406181
29/04/2013 4.51p 4.88p 4.50p 4.60p 1330788
26/04/2013 4.40p 4.80p 4.40p 4.53p 4191634
25/04/2013 4.50p 4.75p 4.42p 4.50p 703435
24/04/2013 4.50p 4.84p 4.17p 4.46p 2440618
23/04/2013 4.60p 4.80p 4.50p 4.55p 1847110
22/04/2013 4.98p 5.85p 4.70p 4.73p 2514678
19/04/2013 5.00p 5.80p 4.77p 4.90p 1205905
18/04/2013 5.00p 5.25p 4.76p 5.00p 1318909
17/04/2013 5.50p 5.85p 4.40p 5.50p 2250465
16/04/2013 5.00p 5.91p 4.58p 5.70p 6609896
15/04/2013 5.00p 5.23p 4.50p 4.70p 1907449
12/04/2013 5.20p 5.46p 4.80p 5.14p 847880
11/04/2013 5.00p 5.65p 4.75p 5.11p 2509152
10/04/2013 4.65p 5.00p 4.60p 4.88p 1013873
09/04/2013 4.94p 5.45p 4.61p 4.80p 1021448
08/04/2013 4.80p 5.33p 4.58p 4.94p 1449006
05/04/2013 4.90p 5.35p 4.46p 4.62p 1715673
04/04/2013 4.75p 5.66p 4.60p 5.08p 3521820
03/04/2013 5.25p 5.70p 4.82p 5.10p 2077747
02/04/2013 6.00p 6.24p 4.38p 5.50p 8572060
28/03/2013 6.45p 6.45p 5.20p 5.50p 7708174
27/03/2013 8.88p 9.00p 5.86p 6.25p 35025840
26/03/2013 11.75p 11.75p 11.25p 11.50p 1438103
25/03/2013 11.75p 11.85p 11.49p 11.75p 1170504
22/03/2013 12.00p 12.00p 11.50p 12.00p 1217823
21/03/2013 11.75p 12.00p 11.50p 12.00p 1572268
20/03/2013 12.00p 12.00p 11.58p 12.00p 659340
19/03/2013 11.75p 11.84p 11.50p 11.75p 1017559
18/03/2013 12.00p 12.13p 11.50p 12.00p 3614370
15/03/2013 12.25p 12.50p 12.00p 12.00p 1036212
14/03/2013 12.00p 12.50p 12.00p 12.50p 860468
13/03/2013 12.50p 12.50p 12.00p 12.25p 1628422
12/03/2013 12.50p 13.00p 12.00p 12.25p 2146963
11/03/2013 12.50p 13.00p 12.25p 12.50p 800060
08/03/2013 13.00p 13.00p 12.25p 13.00p 1722885
07/03/2013 13.00p 13.25p 12.79p 13.00p 1609625
06/03/2013 13.00p 13.72p 12.75p 12.75p 2318619
05/03/2013 12.25p 13.00p 12.00p 12.75p 1993802
04/03/2013 12.25p 12.40p 12.00p 12.00p 2642380
01/03/2013 13.00p 13.00p 12.00p 12.25p 2791676
28/02/2013 12.25p 13.00p 11.65p 12.50p 10426469
27/02/2013 12.25p 12.45p 11.75p 11.75p 8004201
26/02/2013 12.00p 12.50p 11.75p 11.75p 5161239
25/02/2013 13.25p 13.44p 12.00p 12.50p 5221211
22/02/2013 13.00p 13.25p 12.50p 12.75p 3747157
21/02/2013 13.50p 14.25p 13.00p 13.12p 2468184
20/02/2013 13.75p 14.00p 13.65p 14.00p 984490
19/02/2013 13.75p 14.10p 13.50p 14.00p 581344
18/02/2013 14.25p 14.25p 13.50p 13.75p 1092518
15/02/2013 13.25p 13.88p 13.25p 13.75p 2773934
14/02/2013 13.50p 13.89p 13.25p 13.50p 1457819
13/02/2013 13.25p 13.76p 13.05p 13.38p 1426929
12/02/2013 14.00p 14.25p 13.50p 13.75p 2348404
11/02/2013 14.50p 14.50p 14.05p 14.25p 2370451
08/02/2013 14.25p 14.75p 14.25p 14.50p 885573
07/02/2013 14.50p 14.50p 14.14p 14.50p 702347
06/02/2013 14.25p 14.75p 14.07p 14.25p 790973
05/02/2013 14.50p 15.00p 14.24p 15.00p 1025836
04/02/2013 15.50p 15.50p 14.36p 14.75p 3230488
01/02/2013 14.75p 15.50p 14.75p 15.25p 1489603
31/01/2013 14.50p 15.75p 14.00p 15.00p 4003014
30/01/2013 15.25p 15.45p 13.76p 14.50p 6601157
29/01/2013 18.75p 18.75p 15.25p 15.25p 10024908
28/01/2013 18.50p 19.29p 18.00p 18.38p 5535693
25/01/2013 17.25p 18.50p 16.50p 18.00p 4260090
24/01/2013 17.00p 17.60p 16.65p 17.00p 3082529
23/01/2013 16.75p 17.06p 15.73p 17.00p 3375226
22/01/2013 16.50p 17.00p 16.04p 16.50p 1824755
21/01/2013 17.00p 17.00p 16.50p 17.00p 1435825
18/01/2013 16.00p 17.00p 15.75p 16.75p 1516717
17/01/2013 15.75p 16.50p 15.25p 16.50p 912476
16/01/2013 15.50p 16.00p 15.25p 15.50p 1471739
15/01/2013 16.00p 16.42p 15.29p 15.75p 1878808
14/01/2013 17.00p 17.60p 15.81p 16.00p 3355507
11/01/2013 16.25p 16.84p 15.85p 16.75p 1855515
10/01/2013 16.00p 16.50p 15.18p 16.00p 9476485
09/01/2013 16.00p 16.42p 15.00p 15.25p 1214766
08/01/2013 15.00p 16.25p 14.94p 16.00p 812649
07/01/2013 15.00p 15.00p 14.75p 15.00p 1077822
04/01/2013 15.00p 15.46p 14.50p 15.00p 572245
03/01/2013 15.75p 15.75p 14.50p 15.00p 6008605
02/01/2013 15.50p 16.50p 14.75p 16.25p 11856667
31/12/2012 15.00p 15.00p 14.12p 14.25p 1519873
28/12/2012 14.25p 15.00p 14.25p 14.25p 2373782
27/12/2012 14.00p 15.10p 14.00p 14.50p 4107703
24/12/2012 14.25p 14.50p 13.66p 14.50p 532985
21/12/2012 13.75p 14.73p 13.50p 14.00p 3046047
20/12/2012 14.25p 14.62p 13.75p 14.25p 8802719
19/12/2012 13.25p 14.00p 13.08p 13.63p 1494815
18/12/2012 13.00p 13.25p 12.63p 13.00p 1201886
17/12/2012 13.50p 13.50p 12.81p 13.00p 566792
14/12/2012 13.25p 13.28p 12.81p 13.12p 746940
13/12/2012 13.50p 13.50p 12.75p 13.00p 3463720
12/12/2012 14.00p 14.02p 13.50p 13.75p 1141254
11/12/2012 13.75p 13.81p 13.50p 13.75p 1041432
10/12/2012 13.75p 14.00p 12.65p 13.75p 1021123
07/12/2012 13.50p 13.75p 13.33p 13.63p 919275
06/12/2012 13.50p 14.15p 13.50p 13.50p 1353424
05/12/2012 14.00p 14.25p 13.50p 13.75p 7126431
04/12/2012 14.75p 14.75p 13.75p 14.25p 4589934
03/12/2012 13.50p 17.00p 13.50p 14.50p 57619872
30/11/2012 12.75p 13.12p 12.75p 13.00p 1081898
29/11/2012 13.50p 13.50p 12.75p 13.00p 2319626
28/11/2012 13.25p 13.75p 13.11p 13.50p 1473965
27/11/2012 13.25p 13.50p 13.00p 13.25p 957319
26/11/2012 14.00p 14.00p 13.25p 13.38p 962960
23/11/2012 13.50p 13.75p 13.25p 13.50p 1622814
22/11/2012 13.50p 13.80p 13.30p 13.50p 7322871
21/11/2012 14.00p 14.25p 13.50p 13.63p 903354
20/11/2012 14.00p 14.17p 13.75p 14.00p 954835
19/11/2012 13.75p 14.25p 13.55p 14.00p 1557760
16/11/2012 13.75p 14.75p 13.53p 14.00p 8770424
15/11/2012 13.75p 14.00p 13.50p 13.50p 565684
14/11/2012 14.00p 14.00p 13.50p 13.63p 3523938
13/11/2012 14.00p 14.00p 13.75p 13.75p 361801
12/11/2012 14.50p 14.50p 13.75p 14.50p 1035314
09/11/2012 14.00p 14.36p 14.00p 14.00p 1183926
08/11/2012 14.50p 14.61p 14.25p 14.38p 1457247
07/11/2012 15.00p 15.00p 14.50p 14.75p 1633194
06/11/2012 14.50p 14.90p 14.50p 14.62p 735536
05/11/2012 15.25p 15.25p 14.70p 14.75p 518308
02/11/2012 16.00p 16.00p 14.50p 15.00p 2243617
01/11/2012 14.25p 15.38p 14.05p 15.00p 3818698
31/10/2012 14.25p 14.74p 14.00p 14.00p 5453849
30/10/2012 14.50p 14.50p 13.60p 14.25p 1064274
29/10/2012 14.00p 14.25p 13.78p 14.00p 171285
26/10/2012 13.75p 14.00p 13.50p 13.75p 577507
25/10/2012 14.25p 14.25p 13.50p 13.75p 904917
24/10/2012 13.75p 14.50p 13.75p 14.00p 662844
23/10/2012 14.75p 14.95p 13.75p 13.88p 2105823
22/10/2012 14.50p 15.00p 14.25p 14.75p 1867196
19/10/2012 14.25p 14.50p 13.75p 14.13p 1113538
18/10/2012 13.50p 15.00p 13.25p 14.38p 24222668
17/10/2012 13.25p 13.50p 13.05p 13.38p 930742
16/10/2012 13.50p 13.85p 13.00p 13.25p 1894929
15/10/2012 14.00p 14.46p 13.49p 13.50p 1337369
12/10/2012 14.00p 14.50p 13.00p 14.00p 1669716
11/10/2012 13.75p 14.50p 13.28p 14.25p 2255050
10/10/2012 12.75p 13.75p 12.71p 13.50p 3297846
09/10/2012 13.00p 13.33p 12.70p 13.00p 1167273
08/10/2012 13.25p 13.50p 12.75p 13.25p 1035737
05/10/2012 13.00p 13.70p 12.75p 13.50p 1565350
04/10/2012 13.00p 13.25p 12.70p 13.00p 691290
03/10/2012 13.00p 13.25p 12.50p 13.00p 1278542
02/10/2012 13.00p 13.25p 12.75p 13.00p 569777
01/10/2012 13.00p 13.55p 12.71p 13.00p 2639050
28/09/2012 13.25p 13.71p 12.50p 13.00p 2858018
27/09/2012 13.25p 13.69p 12.98p 13.50p 1981160
26/09/2012 14.25p 14.25p 13.25p 13.25p 1515457
25/09/2012 14.25p 14.69p 13.50p 14.00p 3708748
24/09/2012 14.00p 15.00p 14.00p 14.25p 1252488
21/09/2012 14.25p 14.97p 14.00p 14.75p 2458907
20/09/2012 14.50p 14.73p 14.00p 14.00p 655002
19/09/2012 14.75p 15.00p 14.55p 14.75p 691437
18/09/2012 15.00p 15.25p 14.50p 14.50p 1250621
17/09/2012 15.25p 15.95p 14.50p 15.00p 2103324
14/09/2012 14.75p 16.25p 13.79p 15.25p 4941568

*Close Price adjusted for both dividends and splits