Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 1.540
-0.020 (-1.28%)
Dec 4, 2025, 3:59 PM AEST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | - | 1.67% | 108,552 |
| 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 |
| Nov 21, 2025 | 1.31 | 1.41 | 1.25 | 1.33 | 1.33 | 0.76% | 658,727 |
| Nov 20, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 295,751 |
| Nov 19, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -1.85% | 408,467 |
| Nov 18, 2025 | 1.42 | 1.45 | 1.31 | 1.35 | 1.35 | -6.25% | 454,996 |
| Nov 17, 2025 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | -0.69% | 206,144 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -3.01% | 353,226 |
| Nov 13, 2025 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.99% | 225,450 |
| Nov 12, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 209,688 |
| Nov 11, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | 1.32% | 371,520 |
| Nov 10, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 2.37% | 196,264 |
| Nov 7, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.34% | 144,652 |
| Nov 6, 2025 | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | 3.89% | 173,841 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -6.91% | 691,018 |
| Nov 4, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 312,218 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 310,393 |
| Oct 31, 2025 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 425,561 |
| Oct 30, 2025 | 1.62 | 1.66 | 1.48 | 1.50 | 1.50 | -5.96% | 335,693 |
| Oct 29, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 7.41% | 679,208 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -10.27% | 978,963 |
| Oct 27, 2025 | 1.65 | 1.71 | 1.60 | 1.66 | 1.66 | - | 383,558 |
| Oct 24, 2025 | 1.67 | 1.71 | 1.64 | 1.66 | 1.66 | 0.61% | 246,955 |
| Oct 23, 2025 | 1.62 | 1.75 | 1.62 | 1.65 | 1.65 | 2.17% | 695,525 |
| Oct 22, 2025 | 1.74 | 1.74 | 1.58 | 1.61 | 1.61 | -12.02% | 1,193,343 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.77 | 1.83 | 1.83 | 3.39% | 1,121,875 |
| Oct 20, 2025 | 1.68 | 1.80 | 1.66 | 1.77 | 1.77 | 5.04% | 828,364 |
| Oct 17, 2025 | 1.70 | 1.77 | 1.65 | 1.69 | 1.69 | 2.12% | 1,195,130 |
| Oct 16, 2025 | 1.68 | 1.69 | 1.59 | 1.65 | 1.65 | -2.94% | 837,014 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 906,495 |
| Oct 14, 2025 | 1.73 | 1.90 | 1.73 | 1.78 | 1.78 | 16.34% | 1,821,995 |
| Oct 13, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -1.61% | 480,763 |
| Oct 10, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 6.87% | 962,770 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.44 | 1.46 | 1.46 | -9.91% | 975,676 |
| Oct 8, 2025 | 1.56 | 1.62 | 1.45 | 1.62 | 1.62 | 1.57% | 914,964 |
| Oct 7, 2025 | 1.70 | 1.72 | 1.56 | 1.59 | 1.59 | -7.29% | 806,936 |
| Oct 6, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | 1.72 | -4.19% | 665,527 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.72% | 719,965 |
| Oct 2, 2025 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 1.38% | 1,143,447 |
| Oct 1, 2025 | 1.68 | 1.85 | 1.66 | 1.82 | 1.82 | 8.68% | 618,467 |
| Sep 30, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 484,351 |
| Sep 29, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -2.33% | 432,653 |
| Sep 26, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | 0.29% | 478,993 |
| Sep 25, 2025 | 1.77 | 1.80 | 1.69 | 1.72 | 1.72 | -5.51% | 1,058,484 |