Canada markets open in 2 hours 52 minutes

Benton Resources Inc. (BEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0200 (+12.12%)
At close: 03:09PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.18000.18500.18000.18500.185055,900
Jan. 18, 20220.16500.16500.16500.16500.16504,000
Jan. 17, 20220.17500.17500.17500.17500.175010,600
Jan. 14, 20220.17000.18000.16000.18000.1800110,500
Jan. 13, 20220.16000.17000.15000.17000.170078,500
Jan. 12, 20220.18000.18000.17000.17000.170025,000
Jan. 11, 20220.16500.18000.16500.17000.170060,000
Jan. 10, 20220.16500.17000.16500.17000.17009,000
Jan. 07, 20220.17500.18000.17000.18000.1800139,200
Jan. 06, 20220.18000.18000.17000.17500.175046,500
Jan. 05, 20220.18000.18000.17500.17500.175093,800
Jan. 04, 20220.17500.18000.17500.18000.180085,000
Dec. 31, 20210.15500.16500.15500.16500.165054,200
Dec. 30, 20210.16000.16000.15500.15500.1550150,900
Dec. 29, 20210.17000.17000.16500.16500.165065,400
Dec. 24, 20210.17000.17000.17000.17000.170018,000
Dec. 23, 20210.16000.16500.16000.16500.165034,200
Dec. 22, 20210.16000.16000.15500.16000.160043,500
Dec. 21, 20210.16000.16000.15500.16000.160047,000
Dec. 20, 20210.15500.15500.15500.15500.155051,000
Dec. 17, 20210.15000.16000.15000.15500.155044,500
Dec. 16, 20210.15500.15500.15000.15500.155074,600
Dec. 15, 20210.14500.15500.14000.15500.155086,500
Dec. 14, 20210.14500.15000.14500.15000.15006,500
Dec. 13, 20210.15000.15000.15000.15000.150019,600
Dec. 10, 20210.15500.15500.15500.15500.155068,500
Dec. 09, 20210.15500.15500.15500.15500.155052,000
Dec. 08, 20210.15500.15500.15000.15000.150026,000
Dec. 07, 20210.15000.15000.15000.15000.15002,500
Dec. 06, 20210.15500.15500.15500.15500.15503,000
Dec. 03, 20210.15500.15500.15500.15500.155020,000
Dec. 02, 20210.16000.16000.15500.15500.155049,600
Dec. 01, 20210.16000.16500.16000.16500.165047,300
Nov. 30, 20210.15500.16500.15500.16500.1650213,000
Nov. 29, 20210.16500.16500.16500.16500.16506,100
Nov. 26, 20210.17500.17500.17000.17000.17008,700
Nov. 25, 20210.17500.17500.17000.17500.175010,000
Nov. 24, 20210.17000.17000.16000.17000.1700108,900
Nov. 23, 20210.17000.17000.17000.17000.170014,000
Nov. 22, 20210.17000.17000.17000.17000.170064,500
Nov. 19, 20210.17500.17500.17500.17500.175014,100
Nov. 18, 20210.17000.17500.16500.17500.175072,600
Nov. 17, 20210.17000.17000.16500.17000.170086,500
Nov. 16, 20210.17000.17000.17000.17000.170055,900
Nov. 15, 20210.18000.18000.17000.17000.170075,200
Nov. 12, 20210.17000.17500.17000.17000.170044,500
Nov. 11, 20210.17000.17000.17000.17000.170013,000
Nov. 10, 20210.17500.17500.16500.16500.165044,500
Nov. 09, 20210.17500.17500.16000.16000.160084,000
Nov. 08, 20210.17000.17000.15000.16500.1650166,000
Nov. 05, 20210.18000.18000.16500.17500.1750146,000
Nov. 04, 20210.17500.18000.17500.18000.180012,900
Nov. 03, 20210.19500.19500.17000.17000.170055,900
Nov. 02, 20210.18500.18500.18500.18500.185050,000
Nov. 01, 20210.18500.18500.18500.18500.185030,200
Oct. 29, 20210.18500.18500.18500.18500.18501,000
Oct. 28, 20210.18000.18000.18000.18000.180040,000
Oct. 27, 20210.18500.18500.18500.18500.185036,000
Oct. 26, 20210.20000.20000.18500.19000.190066,800
Oct. 25, 20210.20000.20000.20000.20000.200068,100
Oct. 22, 20210.20000.20500.19000.20000.200072,000
Oct. 21, 20210.19500.20000.19000.20000.200074,500
Oct. 20, 20210.18000.18500.17500.18500.185012,600
Oct. 19, 20210.19000.19000.17500.17500.1750164,100
Oct. 18, 20210.20500.20500.18500.18500.1850218,500
Oct. 15, 20210.20000.20000.20000.20000.2000153,400
Oct. 14, 20210.20000.20000.19500.20000.200045,000
Oct. 13, 20210.20000.20000.19500.19500.195022,000
Oct. 12, 20210.19000.19000.18500.18500.185091,000
Oct. 08, 20210.18000.18000.18000.18000.18005,500
Oct. 07, 20210.18500.18500.18500.18500.1850-
Oct. 06, 20210.18000.18500.18000.18500.18506,800
Oct. 05, 20210.18500.18500.18000.18000.1800194,700
Oct. 04, 20210.18000.19000.18000.19000.190024,500
Oct. 01, 20210.18000.18000.18000.18000.18009,000
Sep. 30, 20210.17500.19000.17500.18000.180045,300
Sep. 29, 20210.18000.18500.18000.18000.180073,000
Sep. 28, 20210.19000.19500.18000.18000.1800153,700
Sep. 27, 20210.19500.19500.19000.19000.190041,800
Sep. 24, 20210.19500.20500.19500.20500.20508,600
Sep. 23, 20210.21000.21000.20000.21000.210022,100
Sep. 22, 20210.19000.21000.19000.20000.2000127,000
Sep. 21, 20210.19500.20000.19500.20000.200043,400
Sep. 20, 20210.20000.21000.20000.20000.200028,600
Sep. 17, 20210.21500.21500.21000.21000.210074,300
Sep. 16, 20210.21000.21500.21000.21500.2150351,800
Sep. 15, 20210.19000.21500.19000.20500.2050350,400
Sep. 14, 20210.18000.19000.18000.19000.1900110,800
Sep. 13, 20210.17500.17500.16500.17000.170087,000
Sep. 10, 20210.17500.17500.17500.17500.17501,500
Sep. 09, 20210.18000.18000.18000.18000.18003,800
Sep. 08, 20210.18500.19000.18500.18500.185069,000
Sep. 07, 20210.20000.20000.18500.18500.185053,000
Sep. 03, 20210.20000.20000.20000.20000.20005,100
Sep. 02, 20210.20000.20000.19000.19000.190070,600
Sep. 01, 20210.20000.21000.19500.20000.2000107,600
Aug. 31, 20210.20000.21500.20000.20000.2000156,300
Aug. 30, 20210.18000.19500.18000.19500.195031,000
Aug. 27, 20210.18000.18000.18000.18000.18001,500
Aug. 26, 20210.17500.17500.17000.17000.170028,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...