Canada Markets closed

Benton Resources Inc. (BEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 03:12PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.08000.08500.07500.08000.0800203,500
Sept 29, 20220.08000.08000.07500.08000.080093,000
Sept 28, 20220.08000.08000.08000.08000.080059,000
Sept 27, 20220.08500.08500.08500.08500.085015,700
Sept 26, 20220.09000.09000.08500.08500.0850103,000
Sept 23, 20220.09500.10000.09500.09500.095042,000
Sept 22, 20220.09000.09000.09000.09000.090038,000
Sept 21, 20220.09000.09000.09000.09000.090010,400
Sept 20, 20220.09500.09500.09500.09500.095035,400
Sept 19, 20220.09000.09500.09000.09500.095046,000
Sept 16, 20220.09000.09000.09000.09000.090010,700
Sept 15, 20220.08500.08500.08500.08500.0850-
Sept 14, 20220.08500.08500.08500.08500.08501,600
Sept 13, 20220.09000.09000.09000.09000.09001,400
Sept 12, 20220.08000.08500.08000.08500.0850184,500
Sept 09, 20220.09000.09000.08500.08500.085094,000
Sept 08, 20220.08000.09000.08000.09000.0900274,200
Sept 07, 20220.08000.08000.08000.08000.080043,000
Sept 06, 20220.09000.09000.09000.09000.090075,000
Sept 02, 20220.08000.09500.08000.09500.095032,500
Sept 01, 20220.09000.09000.08500.08500.0850153,500
Aug 31, 20220.09000.09000.09000.09000.09001,000
Aug 30, 20220.09000.09000.09000.09000.09006,000
Aug 29, 20220.09000.09000.09000.09000.090010,700
Aug 26, 20220.09000.09500.09000.09000.090037,600
Aug 25, 20220.10500.10500.10500.10500.1050-
Aug 24, 20220.10500.10500.10500.10500.1050-
Aug 23, 20220.10500.10500.10500.10500.1050900
Aug 22, 20220.11000.11000.11000.11000.11002,300
Aug 19, 20220.10000.10000.10000.10000.1000-
Aug 18, 20220.09000.10000.09000.10000.10009,600
Aug 17, 20220.10000.10000.10000.10000.10001,600
Aug 16, 20220.09000.09500.09000.09000.0900143,500
Aug 15, 20220.11500.11500.10000.10000.100026,000
Aug 12, 20220.10000.10000.10000.10000.100028,900
Aug 11, 20220.10500.10500.10000.10500.105023,500
Aug 10, 20220.10500.10500.10500.10500.1050-
Aug 09, 20220.10500.10500.10500.10500.105022,000
Aug 08, 20220.11500.11500.11500.11500.115014,500
Aug 05, 20220.12000.12000.10500.10500.10502,800
Aug 04, 20220.11000.11000.10500.10500.105033,000
Aug 03, 20220.12000.12000.12000.12000.1200-
Aug 02, 20220.10500.12000.10500.12000.120012,000
Jul 29, 20220.10000.10000.10000.10000.10008,500
Jul 28, 20220.10000.10000.10000.10000.100011,500
Jul 27, 20220.10000.10000.10000.10000.10005,500
Jul 26, 20220.11000.11000.11000.11000.1100143,500
Jul 25, 20220.11500.11500.11000.11000.110049,500
Jul 22, 20220.12000.12000.11000.11000.110070,500
Jul 21, 20220.11000.11000.11000.11000.11001,000
Jul 20, 20220.11000.11000.11000.11000.110012,000
Jul 19, 20220.11000.11000.11000.11000.1100700
Jul 18, 20220.10000.10000.10000.10000.100024,000
Jul 15, 20220.09000.09500.08500.09500.095033,000
Jul 14, 20220.10000.10000.08000.09500.0950137,200
Jul 13, 20220.10000.10000.10000.10000.10004,100
Jul 12, 20220.10000.10500.10000.10500.1050110,000
Jul 11, 20220.10500.10500.10500.10500.105031,500
Jul 08, 20220.11000.11000.10500.10500.105050,500
Jul 07, 20220.10000.10000.10000.10000.1000-
Jul 06, 20220.10000.10000.10000.10000.1000-
Jul 05, 20220.11000.11000.10000.10000.100043,000
Jul 04, 20220.12000.12000.12000.12000.1200-
Jun 30, 20220.12000.12000.12000.12000.1200-
Jun 29, 20220.10500.12000.10000.12000.1200174,600
Jun 28, 20220.10500.10500.10500.10500.10505,700
Jun 27, 20220.12000.12000.11000.11000.11001,200
Jun 24, 20220.10000.10000.10000.10000.10002,300
Jun 23, 20220.11500.11500.11500.11500.115029,500
Jun 22, 20220.12000.12000.12000.12000.120031,200
Jun 21, 20220.12500.12500.12000.12000.120011,000
Jun 20, 20220.12000.12000.12000.12000.1200-
Jun 17, 20220.12000.12000.12000.12000.12002,000
Jun 16, 20220.12000.12000.12000.12000.12009,000
Jun 15, 20220.12500.12500.12000.12500.125027,500
Jun 14, 20220.13000.13000.12500.13000.130053,800
Jun 13, 20220.12500.12500.12500.12500.12505,000
Jun 10, 20220.13000.13000.13000.13000.13003,500
Jun 09, 20220.13000.13000.12500.12500.125022,500
Jun 08, 20220.13000.13000.13000.13000.130061,500
Jun 07, 20220.12000.12000.12000.12000.1200-
Jun 06, 20220.13000.13000.11500.12000.1200181,000
Jun 03, 20220.14000.14000.14000.14000.1400-
Jun 02, 20220.14000.14000.14000.14000.1400300
Jun 01, 20220.14000.14000.14000.14000.140029,500
May 31, 20220.14500.14500.14000.14000.14007,000
May 30, 20220.14000.14000.14000.14000.1400-
May 27, 20220.14000.14000.14000.14000.140015,500
May 26, 20220.15500.15500.15500.15500.15502,000
May 25, 20220.14500.15000.14500.15000.150012,000
May 24, 20220.16500.16500.12500.13000.130052,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...