Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 2.820
+0.280 (11.02%)
At close: Feb 5, 2026
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.55 | 2.85 | 2.54 | 2.79 | - | 9.84% | 1,834,907 |
| Feb 4, 2026 | 2.49 | 2.62 | 2.49 | 2.54 | 2.54 | 3.67% | 433,626 |
| Feb 3, 2026 | 2.38 | 2.50 | 2.36 | 2.45 | 2.45 | 5.60% | 556,999 |
| Feb 2, 2026 | 2.35 | 2.39 | 2.27 | 2.32 | 2.32 | -7.20% | 954,683 |
| Jan 30, 2026 | 2.63 | 2.64 | 2.48 | 2.50 | 2.50 | -6.37% | 849,407 |
| Jan 29, 2026 | 2.74 | 2.74 | 2.57 | 2.67 | 2.67 | -2.55% | 924,879 |
| Jan 28, 2026 | 2.40 | 2.85 | 2.40 | 2.74 | 2.74 | 21.78% | 1,818,879 |
| Jan 27, 2026 | 2.32 | 2.36 | 2.15 | 2.25 | 2.25 | -2.17% | 980,626 |
| Jan 23, 2026 | 2.11 | 2.34 | 2.11 | 2.30 | 2.30 | 6.98% | 1,324,362 |
| Jan 22, 2026 | 2.10 | 2.19 | 1.99 | 2.15 | 2.15 | -0.46% | 934,584 |
| Jan 21, 2026 | 2.30 | 2.40 | 2.12 | 2.16 | 2.16 | 1.41% | 1,021,408 |
| Jan 20, 2026 | 2.02 | 2.18 | 1.97 | 2.13 | 2.13 | 4.41% | 996,852 |
| Jan 19, 2026 | 1.86 | 2.09 | 1.85 | 2.04 | 2.04 | 8.51% | 1,801,268 |
| Jan 16, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.62% | 626,295 |
| Jan 15, 2026 | 1.76 | 1.84 | 1.72 | 1.78 | 1.78 | -5.82% | 782,241 |
| Jan 14, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 11.18% | 1,036,688 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 2.10% | 156,960 |
| Jan 12, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 6.73% | 313,688 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 304,808 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.57 | 1.63 | 1.63 | -4.96% | 388,814 |
| Jan 7, 2026 | 1.70 | 1.81 | 1.70 | 1.72 | 1.72 | -2.00% | 334,722 |
| Jan 6, 2026 | 1.68 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 188,902 |
| Jan 5, 2026 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -1.15% | 179,728 |
| Jan 2, 2026 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 50,995 |
| Dec 31, 2025 | 1.73 | 1.80 | 1.69 | 1.76 | 1.76 | 2.03% | 162,128 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -1.99% | 111,189 |
| Dec 29, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 2.33% | 326,484 |
| Dec 24, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 285,906 |
| Dec 23, 2025 | 1.64 | 1.76 | 1.64 | 1.73 | 1.73 | 4.85% | 510,932 |
| Dec 22, 2025 | 1.62 | 1.65 | 1.54 | 1.65 | 1.65 | 0.61% | 292,824 |
| Dec 19, 2025 | 1.55 | 1.64 | 1.52 | 1.64 | 1.64 | 9.33% | 1,953,252 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.23% | 349,471 |
| Dec 17, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 5.80% | 89,786 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -5.48% | 402,997 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 234,668 |
| Dec 12, 2025 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 242,036 |
| Dec 11, 2025 | 1.65 | 1.73 | 1.61 | 1.66 | 1.66 | 0.61% | 508,192 |
| Dec 10, 2025 | 1.51 | 1.72 | 1.51 | 1.65 | 1.65 | 10.00% | 698,072 |
| Dec 9, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -5.36% | 692,631 |
| Dec 8, 2025 | 1.52 | 1.60 | 1.40 | 1.59 | 1.59 | 8.56% | 580,018 |
| Dec 5, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -4.89% | 75,687 |
| Dec 4, 2025 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | -1.60% | 279,055 |
| Dec 3, 2025 | 1.49 | 1.61 | 1.47 | 1.56 | 1.56 | 4.35% | 308,691 |
| Dec 2, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 2.40% | 162,168 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -4.26% | 177,661 |
| Nov 28, 2025 | 1.48 | 1.55 | 1.47 | 1.53 | 1.53 | 4.45% | 240,599 |
| Nov 27, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 3.91% | 273,815 |
| Nov 26, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.36% | 179,412 |
| Nov 25, 2025 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | -1.06% | 177,508 |
| Nov 24, 2025 | 1.33 | 1.49 | 1.33 | 1.42 | 1.42 | 6.79% | 296,288 |