Canada Markets closed

Benton Resources Inc. (BEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 1:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 25, 20210.17500.17500.17500.17500.1750-
Aug. 24, 20210.19000.19000.17500.17500.175024,000
Aug. 23, 20210.17500.18000.17500.18000.180017,400
Aug. 20, 20210.18000.18000.17000.17000.170048,000
Aug. 19, 20210.19000.19500.17000.17000.170094,000
Aug. 18, 20210.18500.18500.18000.18000.180043,000
Aug. 17, 20210.19500.19500.19000.19000.190015,800
Aug. 16, 20210.20000.20000.18500.18500.1850146,000
Aug. 13, 20210.19000.19000.18000.18000.180072,700
Aug. 12, 20210.19000.19000.18000.18000.180015,800
Aug. 11, 20210.18500.19000.18500.18500.185014,000
Aug. 10, 20210.19000.19000.18500.18500.18509,500
Aug. 09, 20210.19500.19500.18000.18500.185046,800
Aug. 06, 20210.20000.20000.19500.19500.195052,500
Aug. 05, 20210.20500.21000.20500.21000.210076,400
Aug. 04, 20210.21000.21000.21000.21000.21003,100
Aug. 03, 20210.20000.21500.20000.21500.215075,500
Jul. 30, 20210.20000.20000.20000.20000.200026,500
Jul. 29, 20210.19000.20000.19000.19500.195038,000
Jul. 28, 20210.18000.18500.18000.18500.18502,500
Jul. 27, 20210.18000.18000.18000.18000.180023,200
Jul. 26, 20210.18500.19000.18500.19000.19008,000
Jul. 23, 20210.17500.17500.17500.17500.175028,000
Jul. 22, 20210.17500.17500.17500.17500.175020,000
Jul. 21, 20210.17000.18000.17000.17000.170033,000
Jul. 20, 20210.16500.17500.16500.17000.170027,500
Jul. 19, 20210.18000.18000.17000.17000.1700145,900
Jul. 16, 20210.19000.19000.18000.18000.180035,000
Jul. 15, 20210.19500.19500.19000.19000.19008,500
Jul. 14, 20210.18000.19000.17500.19000.190047,000
Jul. 13, 20210.17500.19500.17500.18000.1800105,000
Jul. 12, 20210.18000.18000.17500.17500.175094,900
Jul. 09, 20210.18000.18000.18000.18000.18008,000
Jul. 08, 20210.20000.20000.17500.18500.1850282,000
Jul. 07, 20210.20000.20000.19500.20000.200014,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...