Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0700
-0.0090 (-11.39%)
May 5, 2026, 4:20 PM GMT

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20260.080.080.070.070.07-8.86%79,055,020
May 1, 20260.080.080.070.080.085.33%21,924,390
Apr 30, 20260.080.080.070.080.08-53,363,590
Apr 29, 20260.080.080.070.080.08-2.60%62,195,150
Apr 28, 20260.080.090.070.080.08-3.75%108,368,200
Apr 27, 20260.090.090.080.080.08-5.88%35,215,700
Apr 24, 20260.090.090.080.090.09-20,310,340
Apr 23, 20260.090.090.080.090.09-28,779,600
Apr 22, 20260.090.090.080.090.09-1.16%44,063,950
Apr 21, 20260.090.090.080.090.091.18%77,332,870
Apr 20, 20260.090.100.080.090.09-1.16%64,004,478
Apr 17, 20260.090.100.090.090.09-1.15%145,137,800
Apr 16, 20260.090.100.090.090.09-3.33%82,614,730
Apr 15, 20260.090.100.080.090.094.65%202,628,700
Apr 14, 20260.090.100.080.090.09-1.15%132,346,600
Apr 13, 20260.080.100.080.090.096.10%315,711,600
Apr 10, 20260.080.090.070.080.082.50%195,016,200
Apr 9, 20260.080.090.070.080.08-195,509,700
Apr 8, 20260.080.090.070.080.0819.40%361,710,900
Apr 7, 20260.070.080.070.070.07-237,659,000
Apr 2, 20260.070.080.070.070.07-4.29%106,843,700
Apr 1, 20260.070.080.070.070.074.48%141,719,800
Mar 31, 20260.080.080.060.070.07-21.18%648,113,000
Mar 30, 20260.070.090.070.090.0916.44%181,009,300
Mar 27, 20260.080.090.070.070.07-10.98%86,803,960
Mar 26, 20260.080.090.080.080.082.50%23,790,280
Mar 25, 20260.090.100.070.080.08-8.05%82,808,560
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