Benz Mining Corp. (TSXV:BZ)
Canada · Delayed Price · Currency is CAD 1.480
+0.030 (2.07%)
Oct 23, 2025, 3:59 PM EDT
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.07% | 36,352 |
| Oct 22, 2025 | 1.47 | 1.47 | 1.31 | 1.45 | 1.45 | -4.61% | 207,077 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.80% | 110,424 |
| Oct 20, 2025 | 1.47 | 1.62 | 1.47 | 1.58 | 1.58 | 12.06% | 505,034 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 117,215 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 92,408 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 90,443 |
| Oct 14, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 17.29% | 291,629 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | 2.31% | 184,107 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -10.34% | 58,554 |
| Oct 8, 2025 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 72,800 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.29 | 1.39 | 1.39 | -9.74% | 106,671 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.47 | 1.54 | 1.54 | -6.10% | 112,990 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 101,890 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 311,620 |
| 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 |