Benz Mining Corp. (TSXV: BZ)
Canada
· Delayed Price · Currency is CAD 0.290
0.00 (0.00%)
Dec 19, 2024, 10:12 AM EST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Dec 18, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 3,000 |
| Dec 17, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 124,500 |
| Dec 16, 2024 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 31,803 |
| Dec 13, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 12, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 100,000 |
| Dec 11, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 10, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 136,600 |
| Dec 9, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 10,001 |
| Dec 6, 2024 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | - | 303,210 |
| Dec 5, 2024 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 299,500 |
| Dec 4, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 9.68% | 367,000 |
| Dec 3, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 64,350 |
| Dec 2, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 12.73% | 6,348 |
| Nov 29, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.78% | 522,444 |
| Nov 28, 2024 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.26% | 279,890 |
| Nov 27, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 223,000 |
| Nov 26, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 151,500 |
| Nov 25, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 195,750 |
| Nov 22, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 78,000 |
| Nov 21, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,010 |
| Nov 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 7,500 |
| Nov 19, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 28,500 |
| Nov 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 99,500 |
| Nov 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 500 |
| Nov 14, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 13, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 31,500 |
| Nov 12, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 49,500 |
| Nov 11, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 107,000 |
| Nov 8, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 128,000 |
| Nov 7, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 69,000 |
| Nov 6, 2024 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 4.55% | 209,216 |
| Nov 5, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 1, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 85,106 |
| Oct 31, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 30, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 29, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 160,500 |
| Oct 28, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 81,616 |
| Oct 25, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 24, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 232,500 |
| Oct 23, 2024 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 12.82% | 156,000 |
| Oct 22, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 31,103 |
| Oct 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 47,500 |
| Oct 18, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 14,500 |
| Oct 17, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 14.29% | 307,500 |
| Oct 16, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 75,716 |
| Oct 15, 2024 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 30.30% | 226,500 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 10, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 23,000 |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 224,000 |
| Oct 8, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 92,600 |
| Oct 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 8,000 |
| Oct 4, 2024 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -16.13% | 33,500 |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 1, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 40,500 |
| Sep 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 69,000 |
| Sep 27, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 10,000 |
| Sep 26, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 60,000 |
| Sep 25, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.24% | 34,500 |
| Sep 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 17,500 |
| Sep 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,500 |
| Sep 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,000 |
| Sep 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 6,000 |
| Sep 17, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 96,000 |
| Sep 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,000 |
| Sep 13, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 132,500 |
| Sep 12, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 39,500 |
| Sep 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 11,500 |
| Sep 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,000 |
| Sep 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 22,000 |
| Sep 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 4, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 92,500 |
| Sep 3, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,000 |
| Aug 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 23, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Aug 22, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 55,000 |
| Aug 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 35,500 |
| Aug 15, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 49,000 |
| Aug 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 45,500 |
| Aug 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,000 |
| Aug 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 150,000 |
| Jul 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 27,821 |
| Jul 30, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 74,000 |