Benz Mining Corp. (ASX:BNZ)
Australia · Delayed Price · Currency is AUD 4.490
-0.040 (-0.88%)
Oct 7, 2026, 4:13 PM AEST
ASX:BNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.60 | 4.65 | 4.47 | 4.49 | 4.49 | -0.88% | 515,652 |
| Oct 6, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | 4.53 | -2.16% | 1,050,855 |
| Oct 5, 2026 | 4.70 | 4.82 | 4.62 | 4.63 | 4.63 | -1.49% | 456,413 |
| Oct 2, 2026 | 5.05 | 5.05 | 4.58 | 4.70 | 4.70 | -8.38% | 812,601 |
| Oct 1, 2026 | 5.34 | 5.47 | 5.08 | 5.13 | 5.13 | -3.93% | 736,243 |
| Sep 30, 2026 | 5.41 | 5.47 | 5.27 | 5.34 | 5.34 | -2.20% | 576,522 |
| Sep 29, 2026 | 5.25 | 5.54 | 5.15 | 5.46 | 5.46 | 2.06% | 712,904 |
| Sep 28, 2026 | 5.35 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 852,359 |
| Sep 25, 2026 | 5.40 | 5.47 | 5.24 | 5.40 | 5.40 | -2.88% | 718,229 |
| Sep 24, 2026 | 5.20 | 5.56 | 5.17 | 5.56 | 5.56 | 4.71% | 920,232 |
| Sep 23, 2026 | 5.30 | 5.47 | 5.16 | 5.31 | 5.31 | 3.51% | 699,429 |
| Sep 22, 2026 | 5.00 | 5.15 | 4.91 | 5.13 | 5.13 | 4.48% | 1,079,530 |
| Sep 21, 2026 | 4.60 | 4.94 | 4.59 | 4.91 | 4.91 | 4.47% | 3,529,658 |
| Sep 18, 2026 | 4.44 | 4.70 | 4.35 | 4.70 | 4.70 | 7.55% | 21,766,676 |
| Sep 17, 2026 | 4.18 | 4.54 | 4.13 | 4.37 | 4.37 | 4.80% | 2,180,491 |
| Sep 16, 2026 | 4.19 | 4.36 | 4.05 | 4.17 | 4.17 | -0.48% | 1,911,540 |
| Sep 15, 2026 | 4.20 | 4.37 | 4.07 | 4.19 | 4.19 | -1.64% | 1,587,456 |
| Sep 14, 2026 | 4.00 | 4.44 | 4.00 | 4.26 | 4.26 | 7.85% | 1,912,607 |
| Sep 11, 2026 | 3.95 | 4.08 | 3.83 | 3.95 | 3.95 | -5.05% | 751,203 |
| Sep 10, 2026 | 4.15 | 4.23 | 4.12 | 4.16 | 4.16 | 0.24% | 941,120 |
| Sep 9, 2026 | 4.08 | 4.19 | 4.01 | 4.15 | 4.15 | 2.98% | 735,325 |
| Sep 8, 2026 | 4.11 | 4.24 | 4.03 | 4.03 | 4.03 | -1.95% | 619,483 |
| Sep 7, 2026 | 3.86 | 4.21 | 3.83 | 4.11 | 4.11 | 8.16% | 1,215,242 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.73 | 3.80 | 3.80 | 1.60% | 639,211 |
| Sep 3, 2026 | 3.78 | 3.85 | 3.71 | 3.74 | 3.74 | 2.19% | 878,022 |
| Sep 2, 2026 | 3.77 | 3.80 | 3.57 | 3.66 | 3.66 | -4.19% | 1,558,918 |
| Sep 1, 2026 | 3.85 | 3.97 | 3.77 | 3.82 | 3.82 | -0.26% | 450,598 |
| Aug 31, 2026 | 4.20 | 4.29 | 3.83 | 3.83 | 3.83 | -9.24% | 568,994 |
| Aug 28, 2026 | 4.12 | 4.34 | 4.08 | 4.22 | 4.22 | 1.20% | 1,452,482 |
| 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 |