Bezant Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.05	0.06	0.05	0.05	0.05	-5.41%	48,969,586
Aug 20, 2025	0.05	0.06	0.05	0.06	0.06	2.78%	66,788,848
Aug 19, 2025	0.05	0.06	0.05	0.05	0.05	4.85%	355,908,280
Aug 18, 2025	0.05	0.06	0.05	0.05	0.05	11.96%	357,339,779
Aug 15, 2025	0.05	0.05	0.05	0.05	0.05	-2.13%	149,589,400
Aug 14, 2025	0.04	0.06	0.04	0.05	0.05	25.33%	580,981,110
Aug 13, 2025	0.04	0.04	0.04	0.04	0.04	-2.60%	50,074,070
Aug 12, 2025	0.04	0.04	0.04	0.04	0.04	-	29,621,025
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	-	16,019,844
Aug 8, 2025	0.04	0.04	0.04	0.04	0.04	-3.75%	79,899,017
Aug 7, 2025	0.04	0.04	0.04	0.04	0.04	3.90%	45,011,966
Aug 6, 2025	0.04	0.04	0.04	0.04	0.04	-	16,385,890
Aug 5, 2025	0.04	0.05	0.04	0.04	0.04	-7.23%	125,143,496
Aug 4, 2025	0.04	0.05	0.04	0.04	0.04	-	11,880,839
Aug 1, 2025	0.04	0.05	0.04	0.04	0.04	-2.35%	23,602,002
Jul 31, 2025	0.04	0.05	0.04	0.04	0.04	2.41%	91,176,419
Jul 30, 2025	0.04	0.05	0.04	0.04	0.04	7.79%	56,985,325
Jul 29, 2025	0.04	0.04	0.04	0.04	0.04	2.67%	61,020,527
Jul 28, 2025	0.04	0.05	0.04	0.04	0.04	-8.54%	119,494,612
Jul 25, 2025	0.04	0.05	0.04	0.04	0.04	3.80%	22,249,696
Jul 24, 2025	0.04	0.04	0.04	0.04	0.04	-	949,984
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	-	25,785,485
Jul 22, 2025	0.04	0.04	0.04	0.04	0.04	-	36,707,773
Jul 21, 2025	0.04	0.04	0.04	0.04	0.04	-	18,849,871
Jul 18, 2025	0.05	0.05	0.04	0.04	0.04	-10.23%	43,718,467
Jul 17, 2025	0.05	0.05	0.04	0.04	0.04	-2.22%	108,387,548
Jul 16, 2025	0.04	0.05	0.04	0.05	0.05	8.43%	78,483,162
Jul 15, 2025	0.04	0.05	0.04	0.04	0.04	-2.35%	55,389,710
Jul 14, 2025	0.04	0.05	0.04	0.04	0.04	2.41%	93,644,727
Jul 11, 2025	0.04	0.05	0.04	0.04	0.04	-9.78%	189,416,103
Jul 10, 2025	0.05	0.05	0.04	0.05	0.05	-6.12%	172,794,662
Jul 9, 2025	0.04	0.06	0.04	0.05	0.05	8.89%	295,821,722
Jul 8, 2025	0.05	0.06	0.04	0.05	0.05	-2.17%	412,489,891
Jul 7, 2025	0.04	0.05	0.03	0.05	0.05	27.78%	508,585,912
Jul 4, 2025	0.03	0.04	0.03	0.04	0.04	1.41%	91,845,788
Jul 3, 2025	0.04	0.04	0.03	0.04	0.04	5.97%	215,820,488
Jul 2, 2025	0.03	0.04	0.03	0.03	0.03	-	84,351,482
Jul 1, 2025	0.03	0.04	0.03	0.03	0.03	-6.94%	53,938,893
Jun 30, 2025	0.04	0.04	0.03	0.04	0.04	-7.69%	126,398,942
Jun 27, 2025	0.04	0.04	0.03	0.04	0.04	8.33%	54,001,765
Jun 26, 2025	0.04	0.04	0.03	0.04	0.04	10.77%	271,372,310
Jun 25, 2025	0.03	0.04	0.03	0.03	0.03	10.17%	417,657,859
Jun 24, 2025	0.03	0.03	0.03	0.03	0.03	-1.67%	46,024,039
Jun 23, 2025	0.03	0.03	0.03	0.03	0.03	7.14%	20,512,062
Jun 20, 2025	0.03	0.03	0.03	0.03	0.03	-6.67%	127,053,031
Jun 19, 2025	0.03	0.03	0.03	0.03	0.03	-6.25%	122,128,175
Jun 18, 2025	0.03	0.04	0.03	0.03	0.03	6.67%	81,732,009
Jun 17, 2025	0.03	0.03	0.03	0.03	0.03	-	217,805,384
Jun 16, 2025	0.03	0.03	0.03	0.03	0.03	-	45,955,365
Jun 13, 2025	0.03	0.03	0.03	0.03	0.03	1.69%	142,518,222