Canada markets open in 5 hours 36 minutes

Benz Mining Corp. (BZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.50000.0000 (0.00%)
At close: 02:54PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.50000.50000.49000.50000.500031,001
Jan 27, 20230.53000.53000.50000.50000.5000173,500
Jan 26, 20230.48000.64000.48000.51000.5100158,385
Jan 25, 20230.41000.49000.41000.47500.4750106,900
Jan 24, 20230.40000.40000.40000.40000.40009,000
Jan 23, 20230.40500.40500.39000.39000.390055,600
Jan 20, 20230.37000.38000.37000.38000.380064,000
Jan 19, 20230.37500.37500.37500.37500.375040,000
Jan 18, 20230.37500.37500.37500.37500.375015,500
Jan 17, 20230.37000.38500.37000.38500.385054,378
Jan 16, 20230.39500.39500.37000.37000.370017,199
Jan 13, 20230.38500.40000.38500.40000.400033,750
Jan 12, 20230.41000.41000.40000.40000.400021,000
Jan 11, 20230.39000.42000.39000.42000.42007,500
Jan 10, 20230.40000.40000.40000.40000.40005,000
Jan 09, 20230.40000.40000.40000.40000.40002,500
Jan 06, 20230.37000.40000.37000.40000.400011,500
Jan 05, 20230.39500.39500.39500.39500.395015,000
Jan 04, 20230.41000.41000.41000.41000.4100-
Jan 03, 20230.41000.43500.40000.41000.410080,100
Dec 30, 20220.41000.41000.41000.41000.41005,001
Dec 29, 20220.40000.42000.40000.40000.400063,000
Dec 28, 20220.41000.41000.41000.41000.410050,000
Dec 23, 20220.41500.43000.41000.41500.415052,400
Dec 22, 20220.45000.45000.44000.44000.44003,500
Dec 21, 20220.43000.43000.43000.43000.4300-
Dec 20, 20220.40000.43000.40000.43000.4300139,500
Dec 19, 20220.40000.43000.40000.43000.4300111,100
Dec 16, 20220.41000.41000.38000.40000.40009,540
Dec 15, 20220.42000.42000.42000.42000.42004,738
Dec 14, 20220.42000.43000.41000.42500.425029,200
Dec 13, 20220.40000.40000.40000.40000.4000-
Dec 12, 20220.41000.41000.40000.40000.400072,343
Dec 09, 20220.41500.41500.41500.41500.4150-
Dec 08, 20220.41500.44500.41500.41500.415049,500
Dec 07, 20220.42000.43000.40000.40500.405043,000
Dec 06, 20220.44000.44000.41500.41500.415044,000
Dec 05, 20220.45000.46000.45000.46000.460048,000
Dec 02, 20220.45500.45500.42000.42000.420027,451
Dec 01, 20220.41000.46000.41000.45000.4500123,500
Nov 30, 20220.39000.39000.39000.39000.3900-
Nov 29, 20220.39000.39000.39000.39000.39008,000
Nov 28, 20220.38500.39000.35000.37000.370040,500
Nov 25, 20220.39000.39000.39000.39000.3900200,500
Nov 24, 20220.39000.39000.39000.39000.3900-
Nov 23, 20220.39000.39000.39000.39000.39001,000
Nov 22, 20220.39000.39000.39000.39000.39005,300
Nov 21, 20220.40000.40000.40000.40000.4000-
Nov 18, 20220.40000.40000.40000.40000.400032,500
Nov 17, 20220.42000.42000.42000.42000.4200-
Nov 16, 20220.42000.42000.42000.42000.4200-
Nov 15, 20220.42000.42000.42000.42000.420062,500
Nov 14, 20220.41500.41500.41500.41500.4150-
Nov 11, 20220.42000.42000.41000.41500.4150151,500
Nov 10, 20220.41000.42000.41000.42000.420057,000
Nov 09, 20220.40500.40500.40500.40500.40508,250
Nov 08, 20220.40500.40500.40000.40000.4000110,500
Nov 07, 20220.42000.42000.41500.41500.4150150,250
Nov 04, 20220.40000.40000.40000.40000.4000-
Nov 03, 20220.42000.42000.37000.40000.4000143,466
Nov 02, 20220.42000.42000.42000.42000.420039,000
Nov 01, 20220.42000.42000.42000.42000.4200-
Oct 31, 20220.42000.42000.42000.42000.4200-
Oct 28, 20220.42500.42500.42000.42000.4200166,000
Oct 27, 20220.44000.45500.41000.43000.4300149,500
Oct 26, 20220.37500.37500.37500.37500.3750-
Oct 25, 20220.37500.37500.37500.37500.3750-
Oct 24, 20220.38000.38000.37500.37500.37506,000
Oct 21, 20220.38000.38000.38000.38000.3800-
Oct 20, 20220.38000.38000.38000.38000.3800-
Oct 19, 20220.38000.38000.38000.38000.380014,500
Oct 18, 20220.38000.38000.38000.38000.3800-
Oct 17, 20220.39500.39500.38000.38000.380025,688
Oct 14, 20220.39500.39500.39500.39500.3950-
Oct 13, 20220.39500.39500.39500.39500.39508,500
Oct 12, 20220.40000.40000.40000.40000.4000-
Oct 11, 20220.40500.40500.40000.40000.400023,000
Oct 07, 20220.40500.40500.40500.40500.4050-
Oct 06, 20220.39000.40500.39000.40500.405016,500
Oct 05, 20220.41500.41500.39000.39000.3900197,000
Oct 04, 20220.39000.46500.39000.45500.455034,000
Oct 03, 20220.38000.39000.38000.39000.39003,500
Sept 30, 20220.39500.39500.39000.39000.390031,000
Sept 29, 20220.39000.39000.39000.39000.3900-
Sept 28, 20220.39000.39000.39000.39000.39001,000
Sept 27, 20220.40000.40000.40000.40000.4000-
Sept 26, 20220.40000.40000.40000.40000.4000-
Sept 23, 20220.44500.44500.37500.40000.4000147,190
Sept 22, 20220.44500.44500.44500.44500.445036,040
Sept 21, 20220.44500.44500.44500.44500.44508,100
Sept 20, 20220.45000.45000.45000.45000.450030,000
Sept 19, 20220.44500.44500.44500.44500.44506,000
Sept 16, 20220.47500.47500.44500.44500.445027,500
Sept 15, 20220.46500.46500.46500.46500.4650-
Sept 14, 20220.46500.46500.46500.46500.46504,000
Sept 13, 20220.47000.47000.47000.47000.47006,000
Sept 12, 20220.47500.47500.47000.47000.470012,500
Sept 09, 20220.48000.48000.47000.47000.47008,344
Sept 08, 20220.47000.49000.47000.48000.480050,000
Sept 07, 20220.47500.47500.47000.47000.470046,185
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...