Benz Mining Corp. (BZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 02:54PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	31,001
Jan 27, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	173,500
Jan 26, 2023	0.4800	0.6400	0.4800	0.5100	0.5100	158,385
Jan 25, 2023	0.4100	0.4900	0.4100	0.4750	0.4750	106,900
Jan 24, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	9,000
Jan 23, 2023	0.4050	0.4050	0.3900	0.3900	0.3900	55,600
Jan 20, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	64,000
Jan 19, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	40,000
Jan 18, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	15,500
Jan 17, 2023	0.3700	0.3850	0.3700	0.3850	0.3850	54,378
Jan 16, 2023	0.3950	0.3950	0.3700	0.3700	0.3700	17,199
Jan 13, 2023	0.3850	0.4000	0.3850	0.4000	0.4000	33,750
Jan 12, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	21,000
Jan 11, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	7,500
Jan 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jan 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jan 06, 2023	0.3700	0.4000	0.3700	0.4000	0.4000	11,500
Jan 05, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	15,000
Jan 04, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 03, 2023	0.4100	0.4350	0.4000	0.4100	0.4100	80,100
Dec 30, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	5,001
Dec 29, 2022	0.4000	0.4200	0.4000	0.4000	0.4000	63,000
Dec 28, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	50,000
Dec 23, 2022	0.4150	0.4300	0.4100	0.4150	0.4150	52,400
Dec 22, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	3,500
Dec 21, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 20, 2022	0.4000	0.4300	0.4000	0.4300	0.4300	139,500
Dec 19, 2022	0.4000	0.4300	0.4000	0.4300	0.4300	111,100
Dec 16, 2022	0.4100	0.4100	0.3800	0.4000	0.4000	9,540
Dec 15, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	4,738
Dec 14, 2022	0.4200	0.4300	0.4100	0.4250	0.4250	29,200
Dec 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 12, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	72,343
Dec 09, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 08, 2022	0.4150	0.4450	0.4150	0.4150	0.4150	49,500
Dec 07, 2022	0.4200	0.4300	0.4000	0.4050	0.4050	43,000
Dec 06, 2022	0.4400	0.4400	0.4150	0.4150	0.4150	44,000
Dec 05, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	48,000
Dec 02, 2022	0.4550	0.4550	0.4200	0.4200	0.4200	27,451
Dec 01, 2022	0.4100	0.4600	0.4100	0.4500	0.4500	123,500
Nov 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 29, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	8,000
Nov 28, 2022	0.3850	0.3900	0.3500	0.3700	0.3700	40,500
Nov 25, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	200,500
Nov 24, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 23, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Nov 22, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	5,300
Nov 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	32,500
Nov 17, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 16, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 15, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	62,500
Nov 14, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
Nov 11, 2022	0.4200	0.4200	0.4100	0.4150	0.4150	151,500
Nov 10, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	57,000
Nov 09, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	8,250
Nov 08, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	110,500
Nov 07, 2022	0.4200	0.4200	0.4150	0.4150	0.4150	150,250
Nov 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 03, 2022	0.4200	0.4200	0.3700	0.4000	0.4000	143,466
Nov 02, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	39,000
Nov 01, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 31, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 28, 2022	0.4250	0.4250	0.4200	0.4200	0.4200	166,000
Oct 27, 2022	0.4400	0.4550	0.4100	0.4300	0.4300	149,500
Oct 26, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 25, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 24, 2022	0.3800	0.3800	0.3750	0.3750	0.3750	6,000
Oct 21, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 20, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 19, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	14,500
Oct 18, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 17, 2022	0.3950	0.3950	0.3800	0.3800	0.3800	25,688
Oct 14, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Oct 13, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	8,500
Oct 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 11, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	23,000
Oct 07, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 06, 2022	0.3900	0.4050	0.3900	0.4050	0.4050	16,500
Oct 05, 2022	0.4150	0.4150	0.3900	0.3900	0.3900	197,000
Oct 04, 2022	0.3900	0.4650	0.3900	0.4550	0.4550	34,000
Oct 03, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	3,500
Sept 30, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	31,000
Sept 29, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 28, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Sept 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 23, 2022	0.4450	0.4450	0.3750	0.4000	0.4000	147,190
Sept 22, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	36,040
Sept 21, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	8,100
Sept 20, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	30,000
Sept 19, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	6,000
Sept 16, 2022	0.4750	0.4750	0.4450	0.4450	0.4450	27,500
Sept 15, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
Sept 14, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	4,000
Sept 13, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
Sept 12, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	12,500
Sept 09, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	8,344
Sept 08, 2022	0.4700	0.4900	0.4700	0.4800	0.4800	50,000
Sept 07, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	46,185
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7435-0.0036(-0.49%)

CRUDE OIL76.95-0.95(-1.22%)

BTC-CAD30,785.76-1,121.27(-3.51%)

Benz Mining Corp. (BZ.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7435
-0.0036(-0.49%)

CRUDE OIL
76.95
-0.95(-1.22%)

BTC-CAD
30,785.76
-1,121.27(-3.51%)