Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1100
+0.0100 (10.00%)
Oct 10, 2025, 5:14 PM GMT+1

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.100.110.090.110.1110.00%97,530,393
Oct 9, 20250.090.110.090.100.1012.36%138,965,954
Oct 8, 20250.110.120.090.090.09-16.04%299,028,478
Oct 7, 20250.090.120.080.110.1117.78%468,742,797
Oct 6, 20250.080.090.080.090.0913.92%197,519,775
Oct 3, 20250.070.090.070.080.0812.86%314,808,174
Oct 2, 20250.050.080.050.070.0727.27%406,645,707
Oct 1, 20250.050.060.050.060.064.76%93,986,452
Sep 30, 20250.060.060.050.050.05-3.67%235,505,191
Sep 29, 20250.060.060.050.050.05-125,730,508
Sep 26, 20250.050.060.050.050.05-10,367,581
Sep 25, 20250.050.060.050.050.051.87%16,439,331
Sep 24, 20250.060.060.050.050.05-4,202,931
Sep 23, 20250.050.060.050.050.05-1.83%17,284,482
Sep 22, 20250.050.060.050.050.05-32,930,330
Sep 19, 20250.050.060.050.050.05-49,291,703
Sep 18, 20250.050.060.050.050.051.87%85,590,361
Sep 17, 20250.050.060.050.050.05-0.93%18,403,306
Sep 16, 20250.050.060.050.050.05-4,877,237
Sep 15, 20250.050.060.050.050.052.86%43,872,013
Sep 12, 20250.050.060.050.050.05-36,094,426
Sep 11, 20250.050.060.050.050.05-37,533,215
Sep 10, 20250.050.060.050.050.05-10,274,596
Sep 9, 20250.060.060.050.050.05-4.55%114,114,458
Sep 8, 20250.050.060.050.060.0614.58%184,167,552
Sep 5, 20250.050.050.040.050.053.23%19,219,314
Sep 4, 20250.050.050.040.050.05-9,482,236
Sep 3, 20250.050.050.040.050.05-9.71%170,820,220
Sep 2, 20250.050.060.050.050.05-20,112,002
Sep 1, 20250.050.060.050.050.053.00%40,513,369
Aug 29, 20250.050.050.050.050.05-1.96%55,941,319
Aug 28, 20250.050.060.050.050.05-4.67%33,336,570
Aug 27, 20250.060.060.050.050.05-1.83%82,889,952
Aug 26, 20250.050.060.050.050.056.86%216,668,831
Aug 22, 20250.050.060.050.050.05-2.86%116,116,962
Aug 21, 20250.050.060.050.050.05-5.41%48,969,586
Aug 20, 20250.050.060.050.060.062.78%66,788,848
Aug 19, 20250.050.060.050.050.054.85%355,908,280
Aug 18, 20250.050.060.050.050.0511.96%357,339,779
Aug 15, 20250.050.050.050.050.05-2.13%149,589,400
Aug 14, 20250.040.060.040.050.0525.33%580,981,110
Aug 13, 20250.040.040.040.040.04-2.60%50,074,070
Aug 12, 20250.040.040.040.040.04-29,621,025
Aug 11, 20250.040.040.040.040.04-16,019,844
Aug 8, 20250.040.040.040.040.04-3.75%79,899,017
Aug 7, 20250.040.040.040.040.043.90%45,011,966
Aug 6, 20250.040.040.040.040.04-16,385,890
Aug 5, 20250.040.050.040.040.04-7.23%125,143,496
Aug 4, 20250.040.050.040.040.04-11,880,839
Aug 1, 20250.040.050.040.040.04-2.35%23,602,002