Benz Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	348,000
May 29, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	113,000
May 28, 2025	0.38	0.38	0.38	0.38	0.38	-	10,200
May 27, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	109,314
May 26, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	19,500
May 23, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 22, 2025	0.34	0.37	0.34	0.37	0.37	4.29%	10,225
May 21, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	16,000
May 20, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	63,000
May 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 15, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
May 14, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	7,000
May 13, 2025	0.34	0.35	0.34	0.35	0.35	-	58,000
May 12, 2025	0.35	0.35	0.35	0.35	0.35	-	9,500
May 9, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	13,500
May 8, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	85,600
May 7, 2025	0.34	0.35	0.34	0.35	0.35	-2.78%	2,000
May 6, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	27,300
May 5, 2025	0.38	0.38	0.34	0.36	0.36	-8.97%	83,500
May 2, 2025	0.38	0.40	0.38	0.39	0.39	-2.50%	141,483
May 1, 2025	0.35	0.41	0.35	0.40	0.40	17.65%	251,000
Apr 30, 2025	0.34	0.34	0.33	0.34	0.34	-5.56%	116,500
Apr 29, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 28, 2025	0.36	0.38	0.36	0.36	0.36	-10.00%	5,000
Apr 25, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	128,500
Apr 24, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	73,500
Apr 23, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	16,500
Apr 22, 2025	0.34	0.35	0.33	0.34	0.34	11.48%	149,500
Apr 21, 2025	0.33	0.35	0.31	0.31	0.31	-3.17%	315,500
Apr 17, 2025	0.35	0.35	0.32	0.32	0.32	-8.70%	327,918
Apr 16, 2025	0.34	0.35	0.33	0.35	0.35	11.29%	582,200
Apr 15, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	35,500
Apr 14, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	51,000
Apr 11, 2025	0.32	0.34	0.32	0.32	0.32	3.23%	264,000
Apr 10, 2025	0.31	0.31	0.31	0.31	0.31	-	33,000
Apr 9, 2025	0.30	0.33	0.30	0.31	0.31	19.23%	50,500
Apr 8, 2025	0.31	0.31	0.26	0.26	0.26	-3.70%	142,000
Apr 7, 2025	0.27	0.27	0.26	0.27	0.27	-6.90%	62,500
Apr 4, 2025	0.32	0.32	0.29	0.29	0.29	-9.38%	191,500
Apr 3, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	98,338
Apr 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 28, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	63,500
Mar 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 26, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	56,000
Mar 25, 2025	0.32	0.32	0.30	0.31	0.31	-1.61%	42,000
Mar 24, 2025	0.34	0.34	0.31	0.31	0.31	-10.14%	9,127
Mar 21, 2025	0.35	0.35	0.35	0.35	0.35	-6.76%	8,000
Mar 20, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	32,000