Benz Mining Corp. (TSXV:BZ)
Canada · Delayed Price · Currency is CAD 1.270
+0.180 (16.51%)
Sep 11, 2025, 3:59 PM EDT
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.23 | 1.28 | 1.21 | 1.26 | 1.26 | 15.60% | 409,841 |
| Sep 10, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 118,250 |
| Sep 9, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 11.83% | 31,321 |
| Sep 8, 2025 | 1.03 | 1.04 | 0.93 | 0.93 | 0.93 | -10.58% | 145,653 |
| Sep 5, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 53,350 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 53,242 |
| Sep 3, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -5.31% | 43,200 |
| Sep 2, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 7.62% | 284,729 |
| Aug 29, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | - | 33,902 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | - | 40,481 |
| Aug 27, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 28,700 |
| Aug 26, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 10,200 |
| Aug 25, 2025 | 1.14 | 1.18 | 1.07 | 1.11 | 1.11 | - | 184,021 |
| Aug 22, 2025 | 1.05 | 1.13 | 1.04 | 1.11 | 1.11 | 4.72% | 145,455 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 184,716 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 7.14% | 180,311 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 4.26% | 86,700 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 8.05% | 12,684 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.76 | 0.87 | 0.87 | -10.31% | 458,561 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -7.62% | 102,360 |
| Aug 13, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 15.38% | 153,900 |
| Aug 12, 2025 | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | 3.41% | 83,000 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.84 | 0.88 | 0.88 | - | 50,500 |
| Aug 8, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 61,761 |
| Aug 7, 2025 | 0.72 | 0.84 | 0.71 | 0.84 | 0.84 | 27.27% | 405,841 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -4.35% | 95,155 |
| Aug 5, 2025 | 0.69 | 0.73 | 0.67 | 0.69 | 0.69 | 7.81% | 575,941 |
| Aug 1, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 223,708 |
| Jul 31, 2025 | 0.64 | 0.66 | 0.59 | 0.63 | 0.63 | -5.97% | 285,150 |
| Jul 30, 2025 | 0.56 | 0.70 | 0.56 | 0.67 | 0.67 | 28.85% | 250,151 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 12,000 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 35,500 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 29,000 |
| Jul 23, 2025 | 0.50 | 0.56 | 0.50 | 0.51 | 0.51 | 4.08% | 28,850 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 5,580 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.90% | 14,209 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -3.77% | 11,400 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -5.36% | 40,000 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 30,000 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 14, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | 0.50 | -1.96% | 94,956 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 5.15% | 27,000 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 9, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -6.73% | 52,400 |
| Jul 8, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -7.14% | 10,623 |
| Jul 7, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | - | 130,050 |
| Jul 4, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 16.67% | 84,436 |
| Jul 3, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | 2.13% | 156,000 |
| Jul 2, 2025 | 0.43 | 0.70 | 0.43 | 0.47 | 0.47 | 20.51% | 446,674 |