Benz Mining Corp. (TSXV:BZ)
Canada · Delayed Price · Currency is CAD 1.550
+0.100 (6.90%)
Oct 1, 2025, 3:59 PM EDT
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 6.90% | 226,574 |
| Sep 30, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 103,864 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | -3.29% | 128,367 |
| Sep 26, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 4.83% | 35,125 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.33 | 1.45 | 1.45 | -7.05% | 224,078 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.34 | 1.56 | 1.56 | - | 248,384 |
| Sep 23, 2025 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 250,179 |
| Sep 22, 2025 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 2.70% | 199,325 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 114,833 |
| Sep 18, 2025 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -2.03% | 79,470 |
| Sep 17, 2025 | 1.47 | 1.48 | 1.39 | 1.48 | 1.48 | 2.07% | 101,204 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.38 | 1.45 | 1.45 | -2.03% | 67,692 |
| Sep 15, 2025 | 1.30 | 1.56 | 1.25 | 1.48 | 1.48 | 16.54% | 611,926 |
| Sep 12, 2025 | 1.25 | 1.29 | 1.17 | 1.27 | 1.27 | - | 259,322 |
| Sep 11, 2025 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 16.51% | 421,241 |
| 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 |