Canada markets closed

Benz Mining Corp. (BZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.39000.0000 (0.00%)
At close: 12:13PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 20220.49000.54000.46500.52000.5200287,302
Sept 02, 20220.44000.44000.44000.44000.4400-
Sept 01, 20220.41500.44000.41500.44000.440015,500
Aug 31, 20220.41000.41500.40500.41500.415025,500
Aug 30, 20220.39000.39000.39000.39000.39001,500
Aug 29, 20220.37500.41500.37500.41500.41506,200
Aug 26, 20220.43000.43000.43000.43000.4300-
Aug 25, 20220.43000.43000.43000.43000.4300-
Aug 24, 20220.43000.43000.43000.43000.4300-
Aug 23, 20220.43000.43000.43000.43000.43001,500
Aug 22, 20220.47000.47000.47000.47000.470022,500
Aug 19, 20220.47000.47000.47000.47000.47002,500
Aug 18, 20220.48000.48000.48000.48000.4800-
Aug 17, 20220.47500.48000.47500.48000.480047,000
Aug 16, 20220.46000.48000.46000.46000.460013,000
Aug 15, 20220.45500.45500.45500.45500.45501,500
Aug 12, 20220.49500.49500.49500.49500.4950-
Aug 11, 20220.46500.50000.46500.49500.495011,500
Aug 10, 20220.39000.39000.39000.39000.3900-
Aug 09, 20220.39000.39500.39000.39000.39003,600
Aug 08, 20220.37500.42000.37500.40000.4000149,000
Aug 05, 20220.38000.38000.38000.38000.38005,500
Aug 04, 20220.39000.39000.39000.39000.390044,000
Aug 03, 20220.38000.38000.35500.35500.355046,701
Aug 02, 20220.37000.37000.37000.37000.37005,001
Jul 29, 20220.37000.37000.37000.37000.3700-
Jul 28, 20220.36000.38000.36000.37000.37005,125
Jul 27, 20220.36000.36000.36000.36000.3600-
Jul 26, 20220.36000.36000.36000.36000.3600-
Jul 25, 20220.36000.36000.36000.36000.3600-
Jul 22, 20220.36000.36000.36000.36000.3600-
Jul 21, 20220.36000.36000.36000.36000.3600700
Jul 20, 20220.36000.36000.36000.36000.3600-
Jul 19, 20220.36000.36000.36000.36000.3600-
Jul 18, 20220.36000.36000.36000.36000.3600-
Jul 15, 20220.36000.36000.36000.36000.36005,822
Jul 14, 20220.36000.36000.36000.36000.360015,000
Jul 13, 20220.36000.36000.36000.36000.3600-
Jul 12, 20220.39000.39000.36000.36000.360019,500
Jul 11, 20220.37000.39000.37000.39000.390015,000
Jul 08, 20220.34000.34000.34000.34000.340026,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...