Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1150
+0.0080 (7.48%)
Dec 31, 2025, 1:39 PM GMT+1

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20250.110.130.100.120.127.48%182,382,300
Dec 30, 20250.090.120.080.110.1118.89%304,533,700
Dec 29, 20250.080.100.080.090.0912.50%256,728,400
Dec 24, 20250.080.090.070.080.089.59%44,062,660
Dec 23, 20250.070.080.070.070.07-93,134,390
Dec 22, 20250.070.080.070.070.07-41,748,310
Dec 19, 20250.080.080.070.070.07-2.67%17,996,870
Dec 18, 20250.080.090.070.080.08-2.60%51,511,570
Dec 17, 20250.080.090.070.080.082.67%37,964,790
Dec 16, 20250.080.080.070.080.08-14,141,040
Dec 15, 20250.080.080.070.080.08-29,321,310
Dec 12, 20250.080.080.070.080.08-74,260,660
Dec 11, 20250.080.080.070.080.08-23,896,361
Dec 10, 20250.080.090.070.080.08-11.76%21,078,780
Dec 9, 20250.080.090.070.090.093.66%108,767,600
Dec 8, 20250.080.090.080.080.08-3.53%96,690,130
Dec 5, 20250.080.090.070.090.0913.33%61,557,810
Dec 4, 20250.080.090.070.080.08-6.25%81,580,270
Dec 3, 20250.080.090.080.080.08-22,004,210
Dec 2, 20250.090.080.080.080.08-17,145,309
Dec 1, 20250.070.090.070.080.0814.29%61,028,630
Nov 28, 20250.070.080.070.070.07-17,727,250
Nov 27, 20250.070.080.070.070.07-2,239,975
Nov 26, 20250.070.080.070.070.07-4.11%111,487,700
Nov 25, 20250.070.080.070.070.071.39%9,081,001
Nov 24, 20250.070.080.060.070.077.46%42,492,590
Nov 21, 20250.070.080.060.070.07-6.94%40,980,610
Nov 20, 20250.080.080.070.070.07-4.00%83,937,960
Nov 19, 20250.070.080.070.080.085.63%63,377,250
Nov 18, 20250.070.080.070.070.07-1.39%17,794,680
Nov 17, 20250.080.080.070.070.07-6.49%74,446,370
Nov 14, 20250.080.080.070.080.08-62,833,710
Nov 13, 20250.090.090.070.080.08-9.41%129,356,900
Nov 12, 20250.090.100.080.090.09-2.30%34,186,160
Nov 11, 20250.090.100.080.090.09-5.43%39,435,710
Nov 10, 20250.090.100.080.090.098.24%46,763,570
Nov 7, 20250.090.100.080.090.09-5.56%71,520,790
Nov 6, 20250.090.090.090.090.09-32,320,370
Nov 5, 20250.090.100.080.090.09-10.00%72,736,110
Nov 4, 20250.100.110.080.100.10-78,121,810
Nov 3, 20250.110.110.090.100.10-4.76%110,201,600
Oct 31, 20250.100.140.090.110.11-4.55%349,081,600
Oct 30, 20250.110.120.090.110.114.76%97,530,810
Oct 29, 20250.100.110.090.110.118.25%135,275,600
Oct 28, 20250.110.120.090.100.10-11.82%88,175,730
Oct 27, 20250.100.120.080.110.1115.79%245,547,100
Oct 24, 20250.090.100.090.100.109.20%99,533,980
Oct 23, 20250.090.100.090.090.09-27,110,840
Oct 22, 20250.090.100.080.090.09-5.43%57,265,190
Oct 21, 20250.100.110.090.090.09-3.16%69,727,420