Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0800
-0.0075 (-8.57%)
Mar 25, 2026, 4:41 PM GMT

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20260.090.100.070.080.08-8.05%63,808,560
Mar 24, 20260.090.100.080.090.092.35%29,671,570
Mar 23, 20260.090.090.070.090.09-2.30%88,671,590
Mar 20, 20260.090.100.080.090.092.35%24,922,900
Mar 19, 20260.100.100.080.090.09-7.61%143,678,300
Mar 18, 20260.100.100.090.090.09-3.16%115,165,700
Mar 17, 20260.100.100.090.100.10-23,985,350
Mar 16, 20260.110.110.090.100.10-5.00%238,984,400
Mar 13, 20260.120.130.100.100.10-16.67%117,025,900
Mar 12, 20260.120.130.110.120.12-64,447,530
Mar 11, 20260.110.130.100.120.1214.29%70,052,290
Mar 10, 20260.110.120.100.110.115.00%59,460,680
Mar 9, 20260.120.120.090.100.10-16.67%90,880,660
Mar 6, 20260.120.130.110.120.12-61,744,860
Mar 5, 20260.110.130.110.120.129.09%122,858,300
Mar 4, 20260.100.120.100.110.117.84%45,316,570
Mar 3, 20260.110.120.090.100.10-4.67%105,116,700
Mar 2, 20260.110.120.100.110.11-49,197,700
Feb 27, 20260.110.120.100.110.11-4.46%24,617,840
Feb 26, 20260.110.120.110.110.11-39,771,570
Feb 25, 20260.110.120.100.110.11-58,407,420
Feb 24, 20260.110.120.100.110.116.67%60,309,360
Feb 23, 20260.110.110.100.110.11-77,920,280
Feb 20, 20260.120.120.100.110.11-8.70%37,982,550
Feb 19, 20260.110.120.100.120.124.55%60,771,850
Feb 18, 20260.100.120.090.110.1110.00%96,549,710
Feb 17, 20260.100.110.090.100.10-87,975,660
Feb 16, 20260.100.110.090.100.105.26%90,799,410
Feb 13, 20260.100.100.090.100.10-46,561,680
Feb 12, 20260.100.100.090.100.10-35,831,800
Feb 11, 20260.100.100.090.100.10-34,665,130
Feb 10, 20260.100.100.090.100.10-13,556,110
Feb 9, 20260.100.100.090.100.10-46,815,770
Feb 6, 20260.100.110.090.100.10-5.00%36,723,580
Feb 5, 20260.100.110.100.100.10-1.96%41,231,070
Feb 4, 20260.100.110.090.100.1010.87%51,049,640
Feb 3, 20260.100.100.090.090.09-3.16%125,627,100
Feb 2, 20260.100.100.090.100.10-49,979,870
Jan 30, 20260.100.110.090.100.10-2.06%97,825,600
Jan 29, 20260.100.110.100.100.10-4.90%99,086,460
Jan 28, 20260.110.110.100.100.10-2.86%91,026,360
Jan 27, 20260.110.110.100.110.11-43,416,610
Jan 26, 20260.100.110.100.110.118.25%148,444,100
Jan 23, 20260.100.110.100.100.10-3.00%81,595,570
Jan 22, 20260.100.110.100.100.10-1.96%29,174,760
Jan 21, 20260.100.110.100.100.102.00%95,205,850
Jan 20, 20260.110.110.090.100.10-4.76%93,497,410
Jan 19, 20260.110.110.100.110.11-92,620,290
Jan 16, 20260.110.110.100.110.11-73,613,840
Jan 15, 20260.110.120.100.110.11-6.25%59,200,870