Canada markets close in 2 hours 48 minutes

Benz Mining Corp. (BZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 03:44PM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20240.12000.12000.12000.12000.120026,000
Jul 12, 20240.11500.11500.11500.11500.115027,050
Jul 11, 20240.10500.10500.10500.10500.1050-
Jul 10, 20240.11500.11500.10500.10500.105037,500
Jul 09, 20240.12500.12500.11500.11500.1150224,500
Jul 08, 20240.12000.12000.12000.12000.12007,500
Jul 05, 20240.12500.12500.12500.12500.1250-
Jul 04, 20240.12000.12500.12000.12500.125093,500
Jul 03, 20240.12500.13000.12500.12500.125067,500
Jul 02, 20240.11500.11500.11500.11500.1150-
Jun 28, 20240.13500.13500.11500.11500.115084,500
Jun 27, 20240.13000.13500.12500.13500.1350174,500
Jun 26, 20240.13000.13000.13000.13000.1300-
Jun 25, 20240.13000.13000.13000.13000.13006,000
Jun 24, 20240.13000.13000.13000.13000.130022,000
Jun 21, 20240.13500.13500.13000.13000.1300105,000
Jun 20, 20240.14000.14000.14000.14000.1400-
Jun 19, 20240.13500.14000.13500.14000.140060,000
Jun 18, 20240.13500.13500.13000.13500.135060,500
Jun 17, 20240.14500.14500.13500.13500.1350160,000
Jun 14, 20240.14500.14500.14500.14500.14507,000
Jun 13, 20240.14500.14500.14500.14500.1450200,000
Jun 12, 20240.16000.16000.14500.16000.160083,500
Jun 11, 20240.16000.17000.16000.17000.1700210,000
Jun 10, 20240.16000.16000.16000.16000.1600-
Jun 07, 20240.18000.18000.16000.16000.1600139,500
Jun 06, 20240.16000.18000.16000.18000.1800235,000
Jun 05, 20240.15000.15500.15000.15500.1550113,000
Jun 04, 20240.15000.15000.15000.15000.150076,500
Jun 03, 20240.15000.15500.15000.15500.155093,500
May 31, 20240.15000.16000.14500.14500.145090,000
May 30, 20240.13500.14000.13500.14000.140030,000
May 29, 20240.14000.14000.13000.13000.1300105,519
May 28, 20240.13000.13000.12500.12500.125035,000
May 27, 20240.13000.13000.12500.12500.125062,500
May 24, 20240.12500.12500.11500.12000.1200399,508
May 23, 20240.12000.12500.12000.12500.1250340,500
May 22, 20240.12500.12500.11500.11500.115040,000
May 21, 20240.12500.13000.12500.13000.1300116,000
May 17, 20240.12000.12000.12000.12000.1200173,000
May 16, 20240.13000.13000.11500.11500.115077,500
May 15, 20240.13000.13000.13000.13000.1300-
May 14, 20240.12000.13000.11500.13000.130082,750
May 13, 20240.13750.13750.12000.12000.1200629,500
May 10, 20240.13000.13500.13000.13000.130083,000
May 09, 20240.13500.13500.13000.13000.1300163,100
May 08, 20240.14000.14000.14000.14000.1400-
May 07, 20240.14000.14000.14000.14000.1400-
May 06, 20240.14000.14000.14000.14000.14002,500
May 03, 20240.14000.14000.14000.14000.140075,000
May 02, 20240.14000.14000.14000.14000.1400-
May 01, 20240.14500.14500.14000.14000.1400195,000
Apr 30, 20240.14500.15000.14500.15000.150082,500
Apr 29, 20240.14500.14500.14500.14500.145052,050
Apr 26, 20240.15000.15000.15000.15000.150030,000
Apr 25, 20240.15000.17000.15000.15500.155047,000
Apr 24, 20240.15500.15500.15000.15500.1550112,400
Apr 23, 20240.15000.15500.15000.15000.1500181,001
Apr 22, 20240.17000.17000.14500.14500.1450171,000
Apr 19, 20240.17000.17000.16500.16500.165077,500
Apr 18, 20240.17500.18500.17500.18000.1800103,100
Apr 17, 20240.19500.20000.18000.18000.180060,500
Apr 16, 20240.20500.20500.20500.20500.205016,000
Apr 15, 20240.23500.23500.21000.22000.220071,521
Apr 12, 20240.16000.22000.16000.22000.2200249,005
Apr 11, 20240.16000.16000.15000.16000.160099,500
Apr 10, 20240.15500.15500.15500.15500.155020,000
Apr 09, 20240.19000.19000.15500.17000.170095,000
Apr 08, 20240.18000.18000.17500.18000.180040,723
Apr 05, 20240.15500.16000.15500.16000.160085,500
Apr 04, 20240.13500.15500.13250.15500.1550379,020
Apr 03, 20240.13000.13000.12000.12000.120075,799
Apr 02, 20240.13500.14000.13000.13500.135083,500
Apr 01, 20240.13000.13500.13000.13500.135044,210
Mar 28, 20240.13000.13000.13000.13000.1300-
Mar 27, 20240.13000.13000.13000.13000.13002,001
Mar 26, 20240.14500.14500.14500.14500.14508,500
Mar 25, 20240.17000.17000.13500.13500.135047,000
Mar 22, 20240.18000.18000.18000.18000.1800-
Mar 21, 20240.16000.18000.16000.18000.180036,500
Mar 20, 20240.16000.16000.16000.16000.16003,500
Mar 19, 20240.15000.15000.15000.15000.1500-
Mar 18, 20240.15000.15000.15000.15000.1500-
Mar 15, 20240.15000.15000.15000.15000.15006,500
Mar 14, 20240.13500.16000.13500.16000.160033,500
Mar 13, 20240.14500.14500.14500.14500.1450-
Mar 12, 20240.15000.15000.13000.14500.145027,025
Mar 11, 20240.15500.15500.15500.15500.1550500
Mar 08, 20240.15500.15500.15500.15500.155032,000
Mar 07, 20240.14000.14000.14000.14000.1400-
Mar 06, 20240.14000.14000.14000.14000.1400-
Mar 05, 20240.13500.14000.13500.14000.140095,000
Mar 04, 20240.16000.16000.16000.16000.1600-
Mar 01, 20240.13500.16000.13500.16000.160011,921
Feb 29, 20240.13500.13500.13500.13500.1350-
Feb 28, 20240.13500.13500.13500.13500.1350-
Feb 27, 20240.13500.13500.13500.13500.1350-
Feb 26, 20240.13500.13500.13500.13500.1350-
Feb 23, 20240.13500.13500.13500.13500.13508,500
Feb 22, 20240.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...