Canada markets closed

Benton Resources Inc. (BEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 02:49PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.16000.16000.15500.15500.155036,000
Apr 11, 20240.16000.16000.15500.15500.155043,100
Apr 10, 20240.16000.16000.16000.16000.160061,500
Apr 09, 20240.17500.17500.16000.16000.1600240,000
Apr 08, 20240.15000.16000.15000.15500.1550274,500
Apr 05, 20240.14000.14000.14000.14000.1400129,000
Apr 04, 20240.14000.15000.14000.14000.1400112,200
Apr 03, 20240.14000.15000.14000.14500.1450150,100
Apr 02, 20240.14500.14500.14500.14500.145065,500
Apr 01, 20240.14500.14500.13500.14500.145029,500
Mar 28, 20240.14000.15000.13000.14500.1450260,000
Mar 27, 20240.14500.14500.13000.14500.1450235,100
Mar 26, 20240.14500.15000.14500.14500.145089,800
Mar 25, 20240.15000.15000.14500.14500.1450202,000
Mar 22, 20240.16500.16500.15000.15000.1500241,900
Mar 21, 20240.17500.17500.16000.16000.1600265,300
Mar 20, 20240.16500.17000.16500.17000.170079,500
Mar 19, 20240.18000.18000.16500.16500.1650382,500
Mar 18, 20240.18000.18500.18000.18500.185027,500
Mar 15, 20240.18000.18000.17500.17500.175066,700
Mar 14, 20240.18500.18500.18500.18500.1850-
Mar 13, 20240.18500.18500.18500.18500.1850124,000
Mar 12, 20240.18000.18500.18000.18500.185054,700
Mar 11, 20240.18500.20000.17500.17500.1750785,400
Mar 08, 20240.17000.18000.17000.18000.1800101,600
Mar 07, 20240.17500.18000.17000.17500.1750185,900
Mar 06, 20240.16500.17000.16500.17000.170057,500
Mar 05, 20240.17500.17500.16000.16000.1600227,000
Mar 04, 20240.17000.18000.17000.18000.180055,800
Mar 01, 20240.16500.17000.16000.16500.1650108,500
Feb 29, 20240.17000.17000.16500.16500.165050,100
Feb 28, 20240.18000.18500.16500.17500.1750116,700
Feb 27, 20240.18000.19000.17800.19000.190086,000
Feb 26, 20240.18500.18500.18000.18000.180032,000
Feb 23, 20240.18000.18000.18000.18000.180033,500
Feb 22, 20240.18000.18000.17500.18000.180061,000
Feb 21, 20240.19000.19000.17500.17500.175065,000
Feb 20, 20240.18000.19000.18000.18000.1800565,500
Feb 16, 20240.16000.18500.16000.18000.1800255,600
Feb 15, 20240.16500.16500.15500.15500.155030,200
Feb 14, 20240.15500.16500.15500.16500.165077,500
Feb 13, 20240.16500.16500.15500.15500.155069,300
Feb 12, 20240.16000.16500.15500.16500.165099,500
Feb 09, 20240.16000.16500.16000.16000.160064,500
Feb 08, 20240.17000.17000.15500.16500.1650163,500
Feb 07, 20240.15500.16500.15500.16500.165095,500
Feb 06, 20240.15500.15500.15500.15500.1550111,200
Feb 05, 20240.15000.15500.15000.15500.155090,600
Feb 02, 20240.15000.15000.15000.15000.150067,100
Feb 01, 20240.15000.15000.15000.15000.150098,300
Jan 31, 20240.16000.16000.15000.15000.1500591,000
Jan 30, 20240.18000.18000.15500.15500.1550924,700
Jan 29, 20240.17000.17500.17000.17500.1750114,200
Jan 26, 20240.16500.18000.16500.17500.1750112,200
Jan 25, 20240.16500.17000.16500.17000.170029,500
Jan 24, 20240.17500.17500.17000.17000.1700142,800
Jan 23, 20240.17500.17500.17000.17000.170092,300
Jan 22, 20240.18000.18500.17500.18000.180095,000
Jan 19, 20240.18000.18500.18000.18500.1850112,000
Jan 18, 20240.17500.18000.17500.18000.180035,000
Jan 17, 20240.18000.18000.17000.17000.1700205,700
Jan 16, 20240.19000.20000.17500.18000.1800290,300
Jan 15, 20240.17000.19500.16500.19000.1900445,600
Jan 12, 20240.16000.17000.16000.16500.1650124,200
Jan 11, 20240.17000.17500.16000.17000.1700280,900
Jan 10, 20240.17500.17500.16500.17500.1750245,100
Jan 09, 20240.19500.19500.17500.17500.1750286,400
Jan 08, 20240.20500.20500.19000.19500.1950134,500
Jan 05, 20240.20000.20500.19500.20000.2000333,500
Jan 04, 20240.20500.20500.19500.19500.1950221,100
Jan 03, 20240.21500.21500.19500.20500.2050681,500
Jan 02, 20240.21000.21000.19000.20000.2000509,200
Dec 29, 20230.17000.21000.17000.20500.2050650,100
Dec 28, 20230.17000.17000.16500.17000.1700142,500
Dec 27, 20230.17500.17500.16500.17000.170064,100
Dec 22, 20230.17000.17000.15500.17000.1700235,600
Dec 21, 20230.15500.17000.15500.17000.1700500,900
Dec 20, 20230.16000.16000.15000.15500.1550168,300
Dec 19, 20230.16000.16000.15500.16000.1600294,000
Dec 18, 20230.17000.17000.16000.16000.160061,100
Dec 15, 20230.16000.17500.16000.16500.1650329,400
Dec 14, 20230.15500.16000.15000.15000.1500196,700
Dec 13, 20230.17000.17000.15000.15500.1550433,700
Dec 12, 20230.18000.18000.16500.17500.1750153,000
Dec 11, 20230.18500.18500.17500.18000.180030,500
Dec 08, 20230.18000.18500.17500.18500.1850376,000
Dec 07, 20230.18000.18000.17500.18000.1800184,500
Dec 06, 20230.17000.18000.17000.18000.1800202,300
Dec 05, 20230.17000.18000.16500.17500.1750772,300
Dec 04, 20230.18500.18500.16500.17000.1700156,100
Dec 01, 20230.17000.18500.17000.18500.1850288,000
Nov 30, 20230.18500.18500.15500.17000.1700874,300
Nov 29, 20230.20500.20500.17500.18000.18001,115,100
Nov 28, 20230.20500.21300.20000.20000.2000470,600
Nov 27, 20230.22000.23000.19500.20000.20001,471,900
Nov 24, 20230.19000.22500.18000.21500.21503,389,300
Nov 23, 20230.17500.19500.17500.18000.1800801,800
Nov 22, 20230.17000.17800.16000.17000.1700852,500
Nov 21, 20230.20000.20000.17000.17500.17501,446,600
Nov 20, 20230.16000.22500.15500.20000.20004,656,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...