Benz Mining Corp. (TSXV:BZ)
Canada · Delayed Price · Currency is CAD 4.100
+0.070 (1.74%)
Aug 27, 2026, 3:59 PM EST
Benz Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.04 | 4.07 | 4.01 | 4.05 | - | 0.50% | 22,903 |
| Aug 26, 2026 | 4.05 | 4.05 | 3.90 | 4.03 | 4.03 | -0.49% | 65,761 |
| Aug 25, 2026 | 4.12 | 4.12 | 3.94 | 4.05 | 4.05 | -0.49% | 41,715 |
| Aug 24, 2026 | 4.05 | 4.18 | 4.03 | 4.07 | 4.07 | 9.41% | 178,482 |
| Aug 21, 2026 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -2.62% | 25,014 |
| Aug 20, 2026 | 3.59 | 3.82 | 3.59 | 3.82 | 3.82 | -1.29% | 86,647 |
| Aug 19, 2026 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 6.32% | 71,701 |
| Aug 18, 2026 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | -3.96% | 4,320 |
| Aug 17, 2026 | 3.81 | 3.91 | 3.75 | 3.79 | 3.79 | 0.53% | 49,556 |
| Aug 14, 2026 | 3.60 | 3.88 | 3.60 | 3.77 | 3.77 | 5.60% | 45,402 |
| Aug 13, 2026 | 3.65 | 3.69 | 3.50 | 3.57 | 3.57 | -4.80% | 117,406 |
| Aug 12, 2026 | 3.89 | 3.98 | 3.75 | 3.75 | 3.75 | -3.60% | 47,742 |
| Aug 11, 2026 | 3.90 | 3.95 | 3.70 | 3.89 | 3.89 | 0.26% | 296,545 |
| Aug 10, 2026 | 3.96 | 3.96 | 3.76 | 3.88 | 3.88 | -1.77% | 77,921 |
| Aug 7, 2026 | 3.78 | 3.95 | 3.75 | 3.95 | 3.95 | 5.90% | 176,544 |
| Aug 6, 2026 | 3.95 | 3.95 | 3.67 | 3.73 | 3.73 | -4.85% | 99,068 |
| Aug 5, 2026 | 3.97 | 3.98 | 3.78 | 3.92 | 3.92 | 2.62% | 117,096 |
| Aug 4, 2026 | 3.62 | 3.86 | 3.62 | 3.82 | 3.82 | 20.89% | 223,377 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -5.67% | 39,006 |
| Jul 30, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 4.69% | 58,631 |
| Jul 29, 2026 | 3.15 | 3.25 | 3.05 | 3.20 | 3.20 | - | 171,851 |
| Jul 28, 2026 | 3.38 | 3.39 | 3.00 | 3.20 | 3.20 | -13.75% | 170,541 |
| Jul 27, 2026 | 3.80 | 3.86 | 3.63 | 3.71 | 3.71 | 9.12% | 315,481 |
| Jul 24, 2026 | 3.08 | 3.40 | 3.08 | 3.40 | 3.40 | 13.33% | 282,963 |
| Jul 23, 2026 | 2.99 | 3.10 | 2.91 | 3.00 | 3.00 | 0.33% | 121,989 |
| Jul 22, 2026 | 2.95 | 3.02 | 2.92 | 2.99 | 2.99 | 3.10% | 212,934 |
| Jul 21, 2026 | 2.65 | 2.95 | 2.65 | 2.90 | 2.90 | 19.34% | 351,595 |
| Jul 20, 2026 | 2.48 | 2.54 | 2.41 | 2.43 | 2.43 | -0.41% | 65,230 |
| Jul 17, 2026 | 2.45 | 2.46 | 2.31 | 2.44 | 2.44 | -3.17% | 88,684 |
| Jul 16, 2026 | 2.47 | 2.53 | 2.43 | 2.52 | 2.52 | 2.44% | 88,749 |
| Jul 15, 2026 | 2.32 | 2.54 | 2.32 | 2.46 | 2.46 | 6.49% | 144,448 |
| Jul 14, 2026 | 2.26 | 2.32 | 2.21 | 2.31 | 2.31 | -0.86% | 71,100 |
| Jul 13, 2026 | 2.43 | 2.44 | 2.33 | 2.33 | 2.33 | -3.72% | 6,501 |
| Jul 10, 2026 | 2.40 | 2.45 | 2.39 | 2.42 | 2.42 | 4.31% | 38,700 |
| Jul 9, 2026 | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | 0.43% | 17,900 |
| Jul 8, 2026 | 2.24 | 2.35 | 2.21 | 2.31 | 2.31 | -2.94% | 43,500 |
| Jul 7, 2026 | 2.43 | 2.43 | 2.34 | 2.38 | 2.38 | -3.64% | 34,902 |
| Jul 6, 2026 | 2.39 | 2.49 | 2.39 | 2.47 | 2.47 | 1.65% | 30,916 |
| Jul 3, 2026 | 2.46 | 2.49 | 2.37 | 2.43 | 2.43 | -1.22% | 47,400 |
| Jul 2, 2026 | 2.46 | 2.49 | 2.34 | 2.46 | 2.46 | 0.41% | 38,056 |
| Jun 30, 2026 | 2.44 | 2.50 | 2.44 | 2.45 | 2.45 | 0.82% | 61,201 |
| Jun 29, 2026 | 2.44 | 2.48 | 2.37 | 2.43 | 2.43 | 2.53% | 108,098 |
| Jun 26, 2026 | 2.37 | 2.42 | 2.35 | 2.37 | 2.37 | 0.85% | 25,910 |
| Jun 25, 2026 | 2.31 | 2.40 | 2.30 | 2.35 | 2.35 | 0.43% | 72,301 |
| Jun 24, 2026 | 2.30 | 2.49 | 2.27 | 2.34 | 2.34 | 13.59% | 473,838 |
| Jun 23, 2026 | 1.97 | 2.13 | 1.97 | 2.06 | 2.06 | 5.10% | 30,129 |
| Jun 22, 2026 | 1.93 | 2.02 | 1.86 | 1.96 | 1.96 | 7.69% | 49,800 |
| Jun 19, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -3.19% | 14,800 |
| Jun 18, 2026 | 1.95 | 1.97 | 1.88 | 1.88 | 1.88 | 1.62% | 39,129 |
| Jun 17, 2026 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | 2.21% | 31,300 |