Benz Mining Corp. (TSXV:BZ)
Canada · Delayed Price · Currency is CAD 2.980
+0.130 (4.56%)
At close: Feb 20, 2026
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | 4.56% | 50,050 |
| Feb 19, 2026 | 2.84 | 2.87 | 2.76 | 2.85 | 2.85 | 2.52% | 29,127 |
| Feb 18, 2026 | 2.66 | 2.87 | 2.66 | 2.78 | 2.78 | 6.51% | 96,431 |
| Feb 17, 2026 | 3.05 | 3.06 | 2.57 | 2.61 | 2.61 | -16.08% | 180,890 |
| Feb 13, 2026 | 3.18 | 3.39 | 3.01 | 3.11 | 3.11 | 3.67% | 200,087 |
| Feb 12, 2026 | 3.29 | 3.29 | 2.90 | 3.00 | 3.00 | -4.76% | 127,324 |
| Feb 11, 2026 | 3.24 | 3.28 | 3.10 | 3.15 | 3.15 | -1.25% | 128,760 |
| Feb 10, 2026 | 3.30 | 3.40 | 3.16 | 3.19 | 3.19 | 3.24% | 251,375 |
| Feb 9, 2026 | 3.38 | 3.73 | 3.03 | 3.09 | 3.09 | -4.92% | 1,019,617 |
| Feb 6, 2026 | 2.72 | 3.25 | 2.70 | 3.25 | 3.25 | 25.97% | 404,947 |
| Feb 5, 2026 | 2.51 | 2.64 | 2.51 | 2.58 | 2.58 | 4.45% | 269,164 |
| Feb 4, 2026 | 2.36 | 2.52 | 2.30 | 2.47 | 2.47 | 0.82% | 144,700 |
| Feb 3, 2026 | 2.35 | 2.63 | 2.34 | 2.45 | 2.45 | 11.36% | 94,409 |
| Feb 2, 2026 | 2.18 | 2.28 | 2.17 | 2.20 | 2.20 | 1.85% | 66,826 |
| Jan 30, 2026 | 2.23 | 2.32 | 2.00 | 2.16 | 2.16 | -12.20% | 160,457 |
| Jan 29, 2026 | 2.63 | 2.70 | 2.19 | 2.46 | 2.46 | -7.17% | 227,704 |
| Jan 28, 2026 | 2.51 | 2.65 | 2.45 | 2.65 | 2.65 | 22.69% | 587,414 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -4.00% | 30,750 |
| Jan 26, 2026 | 2.19 | 2.26 | 2.17 | 2.25 | 2.25 | 3.21% | 193,666 |
| Jan 23, 2026 | 2.08 | 2.19 | 2.04 | 2.18 | 2.18 | 4.81% | 234,831 |
| Jan 22, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 6.12% | 329,510 |
| Jan 21, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | - | 171,518 |
| Jan 20, 2026 | 1.87 | 1.97 | 1.87 | 1.96 | 1.96 | 5.38% | 330,219 |
| Jan 19, 2026 | 1.70 | 1.87 | 1.70 | 1.86 | 1.86 | 12.05% | 146,823 |
| Jan 16, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 4.40% | 205,367 |
| Jan 15, 2026 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 161,509 |
| Jan 14, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 227,941 |
| Jan 13, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 6.85% | 36,618 |
| Jan 12, 2026 | 1.53 | 1.58 | 1.46 | 1.46 | 1.46 | -5.19% | 74,900 |
| Jan 9, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 53,463 |
| Jan 8, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | - | 71,796 |
| Jan 7, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -3.77% | 21,421 |
| Jan 6, 2026 | 1.57 | 1.62 | 1.52 | 1.59 | 1.59 | 1.27% | 84,424 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 63,353 |
| Jan 2, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | -2.47% | 68,629 |
| Dec 31, 2025 | 1.54 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 25,400 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 39,062 |
| Dec 29, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 76,710 |
| Dec 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 1,100 |
| Dec 23, 2025 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | 2.68% | 92,700 |
| Dec 22, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 15,501 |
| Dec 19, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 11.11% | 79,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 7,840 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 117,478 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.34 | 1.41 | 1.41 | -2.76% | 30,458 |
| Dec 15, 2025 | 1.50 | 1.51 | 1.41 | 1.45 | 1.45 | -3.33% | 34,400 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 43,375 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 45,736 |
| Dec 10, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 8.39% | 169,296 |
| Dec 9, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 37,700 |