Bellzone Mining (BZM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/08/2016 0.22p 0.24p 0.20p 0.22p 4146087
25/08/2016 0.29p 0.34p 0.20p 0.23p 77269896
24/08/2016 0.27p 0.31p 0.25p 0.31p 15952140
23/08/2016 0.25p 0.28p 0.21p 0.25p 35444892
22/08/2016 0.20p 0.21p 0.19p 0.21p 7403058
19/08/2016 0.20p 0.21p 0.17p 0.20p 6403727
18/08/2016 0.20p 0.20p 0.16p 0.19p 4221450
17/08/2016 0.16p 0.19p 0.16p 0.19p 789637
16/08/2016 0.15p 0.18p 0.15p 0.18p 2400071
15/08/2016 0.18p 0.18p 0.17p 0.18p 1840369
12/08/2016 0.16p 0.19p 0.15p 0.17p 10157447
11/08/2016 0.19p 0.19p 0.16p 0.18p 5577029
10/08/2016 0.17p 0.18p 0.17p 0.18p 1519644
09/08/2016 0.18p 0.19p 0.18p 0.19p 79455
08/08/2016 0.17p 0.19p 0.19p 0.19p 0
05/08/2016 0.17p 0.19p 0.19p 0.19p 0
04/08/2016 0.17p 0.19p 0.17p 0.19p 73842
03/08/2016 0.18p 0.19p 0.17p 0.19p 235500
02/08/2016 0.17p 0.19p 0.19p 0.19p 0
01/08/2016 0.17p 0.19p 0.17p 0.19p 93000
29/07/2016 0.19p 0.19p 0.19p 0.19p 182500
28/07/2016 0.17p 0.19p 0.17p 0.19p 75000
27/07/2016 0.18p 0.19p 0.18p 0.19p 75853
26/07/2016 0.17p 0.19p 0.17p 0.19p 400000
25/07/2016 0.18p 0.19p 0.19p 0.19p 0
22/07/2016 0.18p 0.19p 0.18p 0.19p 1106981
21/07/2016 0.17p 0.18p 0.18p 0.18p 0
20/07/2016 0.17p 0.18p 0.17p 0.18p 70000
19/07/2016 0.17p 0.18p 0.18p 0.18p 0
18/07/2016 0.17p 0.18p 0.17p 0.18p 10339
15/07/2016 0.19p 0.19p 0.18p 0.19p 230561
14/07/2016 0.19p 0.19p 0.18p 0.18p 1572368
13/07/2016 0.19p 0.18p 0.18p 0.18p 0
12/07/2016 0.19p 0.19p 0.18p 0.18p 322053
11/07/2016 0.17p 0.18p 0.18p 0.18p 0
08/07/2016 0.17p 0.19p 0.17p 0.18p 125000
07/07/2016 0.18p 0.18p 0.17p 0.18p 24522
06/07/2016 0.18p 0.18p 0.17p 0.18p 1712182
05/07/2016 0.17p 0.18p 0.17p 0.18p 816041
04/07/2016 0.17p 0.19p 0.17p 0.17p 886445
01/07/2016 0.20p 0.20p 0.18p 0.18p 549713
30/06/2016 0.17p 0.17p 0.17p 0.17p 101801
29/06/2016 0.17p 0.17p 0.17p 0.17p 11376
28/06/2016 0.18p 0.18p 0.17p 0.17p 517107
27/06/2016 0.17p 0.19p 0.16p 0.17p 1803700
24/06/2016 0.18p 0.18p 0.17p 0.17p 5100000
23/06/2016 0.18p 0.19p 0.18p 0.19p 985167
22/06/2016 0.18p 0.19p 0.18p 0.19p 1671734
21/06/2016 0.19p 0.19p 0.19p 0.19p 400000
20/06/2016 0.19p 0.19p 0.19p 0.19p 2002558
17/06/2016 0.19p 0.20p 0.19p 0.19p 2140715
16/06/2016 0.19p 0.19p 0.19p 0.19p 2700543
15/06/2016 0.19p 0.20p 0.19p 0.20p 75059
14/06/2016 0.20p 0.21p 0.19p 0.21p 2820831
13/06/2016 0.20p 0.21p 0.20p 0.21p 250000
10/06/2016 0.21p 0.21p 0.20p 0.21p 4991835
09/06/2016 0.21p 0.21p 0.19p 0.21p 966330
08/06/2016 0.19p 0.21p 0.19p 0.21p 3516316
07/06/2016 0.22p 0.22p 0.20p 0.21p 954703
06/06/2016 0.19p 0.21p 0.21p 0.21p 0
03/06/2016 0.19p 0.21p 0.19p 0.21p 73507
02/06/2016 0.22p 0.22p 0.19p 0.21p 4309867
01/06/2016 0.20p 0.21p 0.19p 0.20p 4644571
31/05/2016 0.20p 0.21p 0.19p 0.20p 3537594
27/05/2016 0.21p 0.22p 0.20p 0.22p 2445988
26/05/2016 0.21p 0.21p 0.19p 0.21p 10738596
25/05/2016 0.21p 0.23p 0.21p 0.23p 1921726
24/05/2016 0.22p 0.23p 0.21p 0.22p 4683506
23/05/2016 0.23p 0.23p 0.22p 0.23p 2039767
20/05/2016 0.23p 0.24p 0.22p 0.23p 16839828
19/05/2016 0.24p 0.25p 0.23p 0.25p 5026000
18/05/2016 0.25p 0.27p 0.24p 0.27p 1021584
17/05/2016 0.28p 0.28p 0.24p 0.26p 15691856
16/05/2016 0.28p 0.29p 0.26p 0.28p 8305526
13/05/2016 0.26p 0.29p 0.26p 0.27p 10782103
12/05/2016 0.25p 0.26p 0.24p 0.25p 50046192
11/05/2016 0.23p 0.26p 0.22p 0.24p 20044580
10/05/2016 0.22p 0.24p 0.21p 0.22p 11361695
09/05/2016 0.24p 0.24p 0.22p 0.22p 3475561
06/05/2016 0.21p 0.28p 0.21p 0.25p 2313770
05/05/2016 0.25p 0.26p 0.25p 0.26p 0
04/05/2016 0.25p 0.25p 0.24p 0.25p 8997287
03/05/2016 0.27p 0.27p 0.25p 0.27p 3914273
29/04/2016 0.27p 0.28p 0.26p 0.28p 2016767
28/04/2016 0.27p 0.30p 0.27p 0.28p 522546
27/04/2016 0.30p 0.30p 0.28p 0.30p 0
26/04/2016 0.30p 0.30p 0.26p 0.28p 3775375
25/04/2016 0.27p 0.30p 0.27p 0.30p 258194
22/04/2016 0.32p 0.32p 0.27p 0.30p 1643925
21/04/2016 0.26p 0.32p 0.26p 0.31p 82872
20/04/2016 0.35p 0.35p 0.27p 0.29p 7484584
19/04/2016 0.26p 0.30p 0.26p 0.30p 1421890
18/04/2016 0.28p 0.28p 0.26p 0.27p 4350380
15/04/2016 0.26p 0.28p 0.26p 0.27p 4763932
14/04/2016 0.27p 0.27p 0.26p 0.27p 1950158
13/04/2016 0.28p 0.29p 0.26p 0.27p 5068479
12/04/2016 0.27p 0.28p 0.26p 0.28p 486054
11/04/2016 0.28p 0.28p 0.27p 0.28p 359977
08/04/2016 0.25p 0.28p 0.25p 0.28p 9227777
07/04/2016 0.27p 0.30p 0.26p 0.27p 3573442
06/04/2016 0.28p 0.30p 0.26p 0.30p 3194033
05/04/2016 0.27p 0.29p 0.26p 0.28p 5794101
04/04/2016 0.27p 0.30p 0.26p 0.28p 1292763
01/04/2016 0.27p 0.30p 0.26p 0.30p 2038259
31/03/2016 0.27p 0.31p 0.27p 0.30p 801113
30/03/2016 0.30p 0.32p 0.27p 0.30p 6851300
29/03/2016 0.27p 0.31p 0.27p 0.28p 12725324
24/03/2016 0.37p 0.37p 0.29p 0.29p 14948120
23/03/2016 0.30p 0.34p 0.26p 0.31p 51199264
22/03/2016 0.25p 0.26p 0.25p 0.26p 5952834
21/03/2016 0.27p 0.27p 0.26p 0.27p 3024501
18/03/2016 0.27p 0.28p 0.26p 0.27p 7567752
17/03/2016 0.28p 0.32p 0.27p 0.29p 4265715
16/03/2016 0.30p 0.31p 0.27p 0.31p 7568702
15/03/2016 0.28p 0.28p 0.27p 0.28p 1842312
14/03/2016 0.26p 0.28p 0.26p 0.27p 1354641
11/03/2016 0.26p 0.28p 0.26p 0.28p 1253322
10/03/2016 0.26p 0.29p 0.26p 0.27p 15568543
09/03/2016 0.28p 0.31p 0.26p 0.27p 12518661
08/03/2016 0.29p 0.34p 0.25p 0.30p 107248440
07/03/2016 0.28p 0.32p 0.27p 0.27p 12925060
04/03/2016 0.26p 0.28p 0.26p 0.28p 476902
03/03/2016 0.27p 0.28p 0.26p 0.28p 982471
02/03/2016 0.26p 0.27p 0.26p 0.27p 1010218
01/03/2016 0.28p 0.29p 0.26p 0.27p 855093
29/02/2016 0.28p 0.30p 0.28p 0.30p 548529
26/02/2016 0.29p 0.30p 0.28p 0.30p 806567
25/02/2016 0.27p 0.29p 0.27p 0.29p 35000
24/02/2016 0.29p 0.29p 0.27p 0.29p 460084
23/02/2016 0.27p 0.30p 0.26p 0.28p 16314569
22/02/2016 0.35p 0.35p 0.27p 0.30p 9155255
19/02/2016 0.28p 0.36p 0.28p 0.29p 62762672
18/02/2016 0.35p 0.35p 0.25p 0.29p 23988828
17/02/2016 0.29p 0.29p 0.22p 0.25p 428582
16/02/2016 0.22p 0.28p 0.22p 0.25p 1035758
15/02/2016 0.20p 0.29p 0.20p 0.25p 2131791
12/02/2016 0.26p 0.28p 0.22p 0.25p 2962415
11/02/2016 0.29p 0.29p 0.27p 0.27p 198962
10/02/2016 0.30p 0.31p 0.29p 0.29p 1209567
09/02/2016 0.33p 0.33p 0.30p 0.32p 2141985
08/02/2016 0.30p 0.33p 0.28p 0.31p 5822698
05/02/2016 0.35p 0.35p 0.30p 0.32p 7360756
04/02/2016 0.36p 0.38p 0.36p 0.37p 610217
03/02/2016 0.38p 0.44p 0.36p 0.37p 4059845
02/02/2016 0.39p 0.48p 0.37p 0.37p 100000
01/02/2016 0.38p 0.48p 0.48p 0.48p 0
29/01/2016 0.38p 0.48p 0.48p 0.48p 0
28/01/2016 0.38p 0.48p 0.48p 0.48p 0
27/01/2016 0.38p 0.48p 0.38p 0.48p 315189
26/01/2016 0.44p 0.48p 0.38p 0.38p 18740
25/01/2016 0.45p 0.48p 0.38p 0.48p 14743
22/01/2016 0.37p 0.45p 0.37p 0.45p 202000
21/01/2016 0.37p 0.45p 0.37p 0.45p 3524
20/01/2016 0.40p 0.40p 0.40p 0.40p 549645
19/01/2016 0.45p 0.48p 0.45p 0.48p 0
18/01/2016 0.45p 0.50p 0.40p 0.45p 732979
15/01/2016 0.50p 0.50p 0.50p 0.50p 297610
14/01/2016 0.45p 0.50p 0.48p 0.50p 0
13/01/2016 0.45p 0.48p 0.45p 0.48p 318263
12/01/2016 0.50p 0.50p 0.45p 0.50p 208070
11/01/2016 0.45p 0.50p 0.45p 0.50p 27267
08/01/2016 0.47p 0.50p 0.45p 0.48p 157110
07/01/2016 0.45p 0.50p 0.45p 0.50p 73718
06/01/2016 0.55p 0.55p 0.50p 0.50p 60727
05/01/2016 0.48p 0.50p 0.48p 0.50p 208011
04/01/2016 0.48p 0.48p 0.44p 0.48p 408604
31/12/2015 0.46p 0.48p 0.43p 0.48p 106180
30/12/2015 0.43p 0.45p 0.41p 0.43p 434693
29/12/2015 0.45p 0.53p 0.45p 0.45p 1262337
24/12/2015 0.50p 0.69p 0.45p 0.53p 8076385
23/12/2015 0.35p 0.43p 0.43p 0.43p 0
22/12/2015 0.35p 0.43p 0.35p 0.43p 3100
21/12/2015 0.47p 0.45p 0.43p 0.43p 0
18/12/2015 0.47p 0.45p 0.45p 0.45p 0
17/12/2015 0.47p 0.47p 0.45p 0.45p 200000
16/12/2015 0.47p 0.47p 0.45p 0.45p 33628
15/12/2015 0.40p 0.45p 0.40p 0.45p 1151250
14/12/2015 0.35p 0.43p 0.35p 0.43p 2000
11/12/2015 0.43p 0.43p 0.40p 0.43p 0
10/12/2015 0.43p 0.45p 0.36p 0.40p 1490949
09/12/2015 0.40p 0.46p 0.40p 0.45p 1144706
08/12/2015 0.40p 0.50p 0.40p 0.45p 32200
07/12/2015 0.40p 0.50p 0.40p 0.50p 109504
04/12/2015 0.45p 0.50p 0.50p 0.50p 0
03/12/2015 0.45p 0.52p 0.40p 0.50p 393330
02/12/2015 0.45p 0.50p 0.45p 0.48p 1335786
01/12/2015 0.55p 0.55p 0.48p 0.48p 2102922
30/11/2015 0.46p 0.53p 0.46p 0.50p 97227
27/11/2015 0.52p 0.53p 0.52p 0.53p 200000
26/11/2015 0.45p 0.56p 0.45p 0.55p 1159534
25/11/2015 0.47p 0.48p 0.47p 0.48p 105694
24/11/2015 0.47p 0.48p 0.47p 0.48p 300000
23/11/2015 0.40p 0.45p 0.40p 0.45p 1412
20/11/2015 0.45p 0.50p 0.44p 0.48p 730822
19/11/2015 0.51p 0.51p 0.45p 0.45p 132268
18/11/2015 0.45p 0.49p 0.45p 0.45p 529245
17/11/2015 0.45p 0.45p 0.45p 0.45p 10615
16/11/2015 0.63p 0.63p 0.47p 0.48p 349429
13/11/2015 0.66p 0.66p 0.60p 0.60p 150000
12/11/2015 0.45p 0.67p 0.45p 0.50p 303451

*Close Price adjusted for both dividends and splits