Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 1.480
-0.015 (-1.00%)
Nov 14, 2025, 10:08 AM AEST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 225,450 |
| Nov 12, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 209,688 |
| Nov 11, 2025 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | 1.32% | 388,747 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | 2.03% | 196,264 |
| Nov 7, 2025 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 144,652 |
| Nov 6, 2025 | 1.43 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 173,841 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -7.24% | 691,018 |
| Nov 4, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 691,018 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 312,218 |
| Nov 2, 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 | -6.25% | 425,561 |
| Oct 29, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 7.38% | 679,208 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -10.24% | 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 | 2.48% | 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 | 4.73% | 828,364 |
| Oct 17, 2025 | 1.70 | 1.77 | 1.65 | 1.69 | 1.69 | 2.42% | 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 | -1.92% | 480,763 |
| Oct 10, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 6.85% | 962,770 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.44 | 1.46 | 1.46 | -9.88% | 975,676 |
| Oct 8, 2025 | 1.56 | 1.62 | 1.45 | 1.62 | 1.62 | 1.89% | 914,964 |
| Oct 7, 2025 | 1.70 | 1.72 | 1.56 | 1.59 | 1.59 | -7.56% | 806,936 |
| Oct 6, 2025 | 1.79 | 1.82 | 1.67 | 1.72 | 1.72 | -1.71% | 665,527 |
| Oct 5, 2025 | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -2.23% | 212,351 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.72% | 1,143,447 |
| Oct 2, 2025 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 1.10% | 1,143,447 |
| Oct 1, 2025 | 1.68 | 1.85 | 1.66 | 1.82 | 1.82 | 8.98% | 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 | - | 478,993 |
| Sep 25, 2025 | 1.77 | 1.80 | 1.69 | 1.72 | 1.72 | -5.49% | 1,058,484 |
| Sep 24, 2025 | 1.79 | 1.88 | 1.78 | 1.82 | 1.82 | - | 813,451 |
| Sep 23, 2025 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 5.81% | 673,342 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.63 | 1.72 | 1.72 | 1.78% | 592,825 |
| Sep 19, 2025 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.81% | 844,718 |
| Sep 18, 2025 | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | - | 824,902 |
| Sep 17, 2025 | 1.63 | 1.73 | 1.63 | 1.66 | 1.66 | 6.41% | 1,850,508 |
| Sep 16, 2025 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 11.43% | 1,621,935 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 818,467 |
| Sep 12, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | -2.07% | 965,248 |
| Sep 11, 2025 | 1.23 | 1.45 | 1.23 | 1.45 | 1.45 | 21.85% | 3,032,275 |
| Sep 10, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 1,038,424 |
| Sep 9, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | - | 353,838 |