Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 1.685
+0.035 (2.12%)
Oct 17, 2025, 4:10 PM AEST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 719,965 |
| 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 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 284,423 |
| Sep 5, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 0.85% | 384,860 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 525,204 |
| Sep 3, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 438,813 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 334,804 |
| Sep 1, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 7.96% | 332,626 |
| Aug 29, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 307,947 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -1.72% | 460,505 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 465,098 |
| Aug 26, 2025 | 1.21 | 1.23 | 1.11 | 1.20 | 1.20 | -1.64% | 522,068 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 623,837 |
| Aug 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 600,578 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | - | 1,096,186 |
| Aug 20, 2025 | 1.18 | 1.33 | 1.18 | 1.25 | 1.25 | 7.76% | 1,628,199 |
| Aug 19, 2025 | 1.09 | 1.16 | 1.07 | 1.16 | 1.16 | 6.42% | 607,196 |
| Aug 18, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 561,468 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 661,072 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.05 | 1.15 | 1.15 | -2.54% | 1,653,692 |
| Aug 13, 2025 | 1.09 | 1.18 | 1.07 | 1.18 | 1.18 | 19.80% | 2,970,980 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |