Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1400
+0.0010 (0.72%)
Jul 24, 2026, 4:35 PM GMT

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.130.140.120.140.140.72%25,013,681
Jul 23, 20260.130.140.120.140.146.92%57,162,774
Jul 22, 20260.130.140.120.130.13-7.14%89,043,121
Jul 21, 20260.140.140.120.140.146.87%38,659,916
Jul 20, 20260.140.150.130.130.13-5.76%32,378,680
Jul 17, 20260.140.150.130.140.14-1.42%39,988,284
Jul 16, 20260.140.150.130.140.140.71%47,135,053
Jul 15, 20260.140.150.130.140.14-130,742,408
Jul 14, 20260.140.150.130.140.141.45%36,787,433
Jul 13, 20260.140.150.140.140.14-2.82%63,661,271
Jul 10, 20260.140.150.130.140.146.77%93,488,094
Jul 9, 20260.130.140.120.130.136.40%81,830,231
Jul 8, 20260.140.140.120.130.13-7.41%115,528,059
Jul 7, 20260.140.150.130.140.14-33,604,833
Jul 6, 20260.140.150.130.140.14-90,783,276
Jul 3, 20260.140.140.130.140.14-4.26%39,437,635
Jul 2, 20260.140.150.130.140.140.71%144,652,910
Jul 1, 20260.140.150.130.140.14-3.45%49,258,521
Jun 30, 20260.150.160.130.150.15-3.33%70,190,678
Jun 29, 20260.150.160.140.150.157.14%27,055,870
Jun 26, 20260.150.160.140.140.14-6.67%132,202,373
Jun 25, 20260.150.160.140.150.15-86,556,730
Jun 24, 20260.140.150.130.150.1511.11%342,627,996
Jun 23, 20260.140.150.130.140.14-3.57%196,815,179
Jun 22, 20260.150.160.130.140.14-6.67%295,943,995
Jun 19, 20260.150.160.140.150.157.14%261,374,400
Jun 18, 20260.150.160.140.140.14-7.89%131,989,600
Jun 17, 20260.160.180.150.150.15-2.56%856,769,800
Jun 16, 20260.130.170.120.160.1613.87%923,250,100
Jun 15, 20260.130.140.130.140.1410.48%185,765,053
Jun 12, 20260.120.140.110.120.123.33%318,000,700
Jun 11, 20260.140.160.110.120.12-4.00%533,348,800
Jun 10, 20260.120.130.110.130.134.17%227,017,200
Jun 9, 20260.120.130.110.120.122.56%266,399,000
Jun 8, 20260.100.130.090.120.1214.71%511,625,217
Jun 5, 20260.100.110.090.100.107.37%136,596,000
Jun 4, 20260.100.110.090.100.10-6.86%68,247,190
Jun 3, 20260.100.110.100.100.108.51%31,867,890
Jun 2, 20260.110.120.090.090.09-12.15%150,392,500
Jun 1, 20260.100.120.100.110.114.90%172,831,200
May 29, 20260.100.110.100.100.10-0.97%126,047,600
May 28, 20260.100.110.100.100.10-6.36%119,733,400
May 27, 20260.100.120.090.110.1115.79%428,091,900
May 26, 20260.080.110.080.100.1015.85%501,281,600
May 22, 20260.080.090.080.080.08-68,431,770
May 21, 20260.090.090.080.080.08-3.53%214,558,200
May 20, 20260.080.090.080.090.096.25%298,036,700
May 19, 20260.080.090.080.080.08-149,693,400
May 18, 20260.080.090.070.080.086.67%143,585,000
May 15, 20260.080.080.070.080.08-63,356,610