Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 4.170
+0.040 (0.97%)
Aug 27, 2026, 4:10 PM AEST
ASX:BNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.18 | 4.19 | 4.04 | 4.17 | 4.17 | 0.97% | 904,607 |
| Aug 26, 2026 | 4.18 | 4.28 | 4.07 | 4.13 | 4.13 | -0.48% | 790,252 |
| Aug 25, 2026 | 4.14 | 4.21 | 3.98 | 4.15 | 4.15 | -2.12% | 1,139,209 |
| Aug 24, 2026 | 3.93 | 4.33 | 3.93 | 4.24 | 4.24 | 14.29% | 1,448,908 |
| Aug 21, 2026 | 3.87 | 3.93 | 3.71 | 3.71 | 3.71 | -2.88% | 2,239,569 |
| Aug 20, 2026 | 3.94 | 4.00 | 3.74 | 3.82 | 3.82 | 0.79% | 2,207,184 |
| Aug 19, 2026 | 3.85 | 3.91 | 3.71 | 3.79 | 3.79 | -2.32% | 707,247 |
| Aug 18, 2026 | 3.95 | 4.02 | 3.76 | 3.88 | 3.88 | 2.92% | 474,414 |
| Aug 17, 2026 | 3.81 | 4.03 | 3.71 | 3.77 | 3.77 | 1.34% | 861,816 |
| Aug 14, 2026 | 3.68 | 3.76 | 3.61 | 3.72 | 3.72 | -2.11% | 222,003 |
| Aug 13, 2026 | 3.89 | 4.00 | 3.76 | 3.80 | 3.80 | -2.56% | 374,605 |
| Aug 12, 2026 | 3.95 | 3.98 | 3.76 | 3.90 | 3.90 | -4.88% | 665,849 |
| Aug 11, 2026 | 4.04 | 4.20 | 4.00 | 4.10 | 4.10 | 4.33% | 1,725,853 |
| Aug 10, 2026 | 4.04 | 4.07 | 3.81 | 3.93 | 3.93 | 0.77% | 882,526 |
| Aug 7, 2026 | 3.88 | 4.04 | 3.88 | 3.90 | 3.90 | 0.52% | 1,213,433 |
| Aug 6, 2026 | 4.11 | 4.19 | 3.84 | 3.88 | 3.88 | -3.96% | 664,498 |
| Aug 5, 2026 | 3.87 | 4.15 | 3.85 | 4.04 | 4.04 | 4.39% | 1,057,983 |
| Aug 4, 2026 | 3.92 | 4.32 | 3.80 | 3.87 | 3.87 | -0.51% | 1,333,718 |
| Aug 3, 2026 | 3.55 | 4.04 | 3.50 | 3.89 | 3.89 | 12.75% | 1,395,178 |
| Jul 31, 2026 | 3.29 | 3.46 | 3.29 | 3.45 | 3.45 | 6.15% | 1,586,450 |
| Jul 30, 2026 | 3.30 | 3.45 | 3.24 | 3.25 | 3.25 | -1.52% | 618,742 |
| Jul 29, 2026 | 3.45 | 3.48 | 3.24 | 3.30 | 3.30 | -7.04% | 552,597 |
| Jul 28, 2026 | 3.48 | 3.75 | 3.37 | 3.55 | 3.55 | 3.50% | 1,280,356 |
| Jul 27, 2026 | 3.27 | 3.45 | 3.22 | 3.43 | 3.43 | 5.21% | 528,680 |
| Jul 24, 2026 | 2.98 | 3.29 | 2.98 | 3.26 | 3.26 | 8.31% | 1,738,655 |
| Jul 23, 2026 | 2.98 | 3.03 | 2.88 | 3.01 | 3.01 | 4.88% | 2,213,493 |
| Jul 22, 2026 | 2.83 | 2.92 | 2.74 | 2.87 | 2.87 | 2.87% | 533,405 |
| Jul 21, 2026 | 2.45 | 2.84 | 2.45 | 2.79 | 2.79 | 16.25% | 2,123,467 |
| Jul 20, 2026 | 2.42 | 2.42 | 2.30 | 2.40 | 2.40 | 2.13% | 277,036 |
| Jul 17, 2026 | 2.57 | 2.57 | 2.35 | 2.35 | 2.35 | -8.20% | 572,379 |
| Jul 16, 2026 | 2.41 | 2.65 | 2.40 | 2.56 | 2.56 | 5.79% | 1,789,200 |
| Jul 15, 2026 | 2.39 | 2.49 | 2.35 | 2.42 | 2.42 | 1.68% | 1,427,926 |
| Jul 14, 2026 | 2.49 | 2.50 | 2.35 | 2.38 | 2.38 | -3.25% | 4,181,545 |
| Jul 13, 2026 | 2.58 | 2.60 | 2.42 | 2.46 | 2.46 | -4.65% | 533,247 |
| Jul 10, 2026 | 2.46 | 2.58 | 2.46 | 2.58 | 2.58 | 5.74% | 1,270,256 |
| Jul 9, 2026 | 2.43 | 2.53 | 2.43 | 2.44 | 2.44 | -3.56% | 420,455 |
| Jul 8, 2026 | 2.43 | 2.60 | 2.40 | 2.53 | 2.53 | - | 394,620 |
| Jul 7, 2026 | 2.56 | 2.56 | 2.46 | 2.53 | 2.53 | -1.94% | 167,401 |
| Jul 6, 2026 | 2.62 | 2.74 | 2.49 | 2.58 | 2.58 | -0.77% | 748,324 |
| Jul 3, 2026 | 2.41 | 2.60 | 2.37 | 2.60 | 2.60 | 8.79% | 434,242 |
| Jul 2, 2026 | 2.45 | 2.45 | 2.33 | 2.39 | 2.39 | -1.24% | 1,170,878 |
| Jul 1, 2026 | 2.65 | 2.65 | 2.42 | 2.42 | 2.42 | -6.92% | 847,609 |
| Jun 30, 2026 | 2.65 | 2.68 | 2.49 | 2.60 | 2.60 | -1.14% | 2,685,749 |
| Jun 29, 2026 | 2.55 | 2.71 | 2.53 | 2.63 | 2.63 | 9.58% | 1,222,551 |
| Jun 26, 2026 | 2.53 | 2.64 | 2.40 | 2.40 | 2.40 | -4.00% | 664,940 |
| Jun 25, 2026 | 2.50 | 2.60 | 2.47 | 2.50 | 2.50 | -4.94% | 1,272,714 |
| Jun 24, 2026 | 2.25 | 2.75 | 2.25 | 2.63 | 2.63 | 24.06% | 3,209,729 |
| Jun 23, 2026 | 2.15 | 2.20 | 1.99 | 2.12 | 2.12 | - | 756,503 |
| Jun 22, 2026 | 1.93 | 2.15 | 1.92 | 2.12 | 2.12 | 10.99% | 551,875 |
| Jun 19, 2026 | 1.97 | 2.02 | 1.91 | 1.91 | 1.91 | -4.50% | 852,820 |