Canada Markets closed

Benton Resources Inc. (BEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600+0.0200 (+14.29%)
At close: 11:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.15500.16000.15500.16000.160061,200
May 19, 20220.13000.14000.13000.14000.140011,500
May 18, 20220.14000.14000.14000.14000.140044,500
May 17, 20220.12500.14000.12000.14000.1400125,500
May 16, 20220.13000.13000.12500.13000.130019,200
May 13, 20220.12000.15000.11500.15000.150092,000
May 12, 20220.13500.13500.12000.12000.120050,000
May 11, 20220.14000.16500.12000.16500.165050,500
May 10, 20220.16000.16000.14000.14000.140059,700
May 09, 20220.15500.15500.15000.15300.153055,100
May 06, 20220.15000.15000.15000.15000.150021,600
May 05, 20220.16000.16000.16000.16000.16008,700
May 04, 20220.15000.15000.15000.15000.1500-
May 03, 20220.15500.15500.15000.15000.150099,300
May 02, 20220.16500.16500.16000.16000.160014,000
Apr 29, 20220.16500.17500.16500.16500.165034,000
Apr 28, 20220.16000.16500.16000.16500.165050,000
Apr 27, 20220.17000.17000.16000.16500.165098,400
Apr 26, 20220.18000.18000.18000.18000.1800800
Apr 25, 20220.18000.18000.17500.18000.180051,300
Apr 22, 20220.18000.18000.18000.18000.180034,000
Apr 21, 20220.20000.20000.18500.18500.18508,200
Apr 20, 20220.18500.18500.18000.18500.185085,900
Apr 19, 20220.19000.19000.19000.19000.190026,900
Apr 18, 20220.19500.20000.18500.18500.185043,200
Apr 14, 20220.20000.20000.20000.20000.200050,000
Apr 13, 20220.20000.20000.20000.20000.2000-
Apr 12, 20220.20000.20000.20000.20000.2000500
Apr 11, 20220.18500.20000.18500.20000.200028,500
Apr 08, 20220.20000.20000.18500.20000.200033,000
Apr 07, 20220.19000.20000.18000.18000.180013,900
Apr 06, 20220.21000.21000.21000.21000.2100-
Apr 05, 20220.21000.21000.21000.21000.2100300
Apr 04, 20220.21500.22000.18500.21000.2100114,000
Apr 01, 20220.21500.21500.21500.21500.215061,600
Mar 31, 20220.21500.21500.21000.21000.210027,000
Mar 30, 20220.21500.22000.21000.22000.220045,700
Mar 29, 20220.21000.21000.21000.21000.210030,200
Mar 28, 20220.22000.22000.21000.21000.210032,800
Mar 25, 20220.21500.22000.21000.21500.215089,300
Mar 24, 20220.21500.22000.21500.21500.2150129,000
Mar 23, 20220.21000.22000.21000.21500.215082,000
Mar 22, 20220.21000.21000.21000.21000.2100400
Mar 21, 20220.20500.21000.20500.21000.2100207,600
Mar 18, 20220.20000.21000.20000.20500.205011,700
Mar 17, 20220.19000.20500.18000.20500.2050241,100
Mar 16, 20220.19000.19000.19000.19000.190037,900
Mar 15, 20220.18500.18500.18500.18500.185016,000
Mar 14, 20220.20000.20000.18500.18500.1850218,000
Mar 11, 20220.19500.19500.19500.19500.195080,500
Mar 10, 20220.19500.19500.19500.19500.195032,000
Mar 09, 20220.20000.20000.19000.20000.2000189,800
Mar 08, 20220.18500.20000.18500.19000.190079,600
Mar 07, 20220.18500.20000.18000.19500.1950140,800
Mar 04, 20220.18000.19500.17500.18500.1850253,200
Mar 03, 20220.16500.17000.15500.17000.1700254,000
Mar 02, 20220.17000.17000.16000.16500.1650132,100
Mar 01, 20220.17000.17000.16500.17000.170044,400
Feb 28, 20220.18000.18000.16500.17000.1700142,500
Feb 25, 20220.18000.18000.17500.17500.175022,200
Feb 24, 20220.18500.18500.18500.18500.18502,500
Feb 23, 20220.18500.18500.18500.18500.1850800
Feb 22, 20220.17500.18000.17500.18000.18009,900
Feb 18, 20220.18500.18500.18500.18500.18507,600
Feb 17, 20220.20000.20000.18500.18500.18504,100
Feb 16, 20220.19000.19000.19000.19000.190015,000
Feb 15, 20220.20000.20000.17500.19000.190026,000
Feb 14, 20220.20000.20000.19500.20000.200081,100
Feb 11, 20220.20000.20000.20000.20000.20001,000
Feb 10, 20220.20000.20000.19500.20000.200061,000
Feb 09, 20220.20000.20000.20000.20000.2000-
Feb 08, 20220.20000.20000.20000.20000.200097,500
Feb 07, 20220.19500.19500.19300.19500.195099,100
Feb 04, 20220.18500.19500.18500.19500.195013,500
Feb 03, 20220.19500.19500.19000.19500.19506,600
Feb 02, 20220.19000.19000.19000.19000.190040,200
Feb 01, 20220.20000.20000.20000.20000.20003,800
Jan 31, 20220.21500.21500.19500.19500.195094,700
Jan 28, 20220.21500.21500.20500.21000.210015,400
Jan 27, 20220.20000.21000.20000.21000.210014,200
Jan 26, 20220.20500.23500.20000.21000.2100184,400
Jan 25, 20220.19000.20000.19000.20000.2000135,500
Jan 24, 20220.20000.20500.19000.20000.200052,000
Jan 21, 20220.19000.20500.19000.20000.200090,300
Jan 20, 20220.19000.20000.19000.19500.1950148,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...