Skip to main content
logo
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1560
+0.0190 (13.87%)
Jun 16, 2026, 5:15 PM GMT

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20260.130.140.130.13--2.04%26,123,641
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
May 14, 20260.080.080.070.080.08-38,462,430
May 13, 20260.080.080.070.080.08-53,620,310
May 12, 20260.070.080.070.080.084.17%122,082,400
May 11, 20260.080.080.070.070.07-4.00%49,914,120
May 8, 20260.080.080.070.080.08-216,546,100
May 7, 20260.080.080.070.080.08-68,082,080
May 6, 20260.070.080.070.080.084.17%269,511,300
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%64,004,470
Apr 17, 20260.090.100.090.090.09-1.15%180,137,800
Apr 16, 20260.090.100.090.090.09-3.33%82,614,730
Apr 15, 20260.090.100.080.090.094.65%235,628,700
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