Benz Mining Corp. (BZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3850

0.0000

(0.00%)

At close: 12:50PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
Mar 22, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	10,897
Mar 21, 2023	0.3750	0.3850	0.3750	0.3850	0.3850	7,000
Mar 20, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	23,001
Mar 17, 2023	0.3950	0.4000	0.3950	0.4000	0.4000	37,400
Mar 16, 2023	0.3900	0.3950	0.3800	0.3950	0.3950	27,994
Mar 15, 2023	0.4300	0.4300	0.3800	0.3800	0.3800	39,050
Mar 14, 2023	0.3950	0.4500	0.3950	0.4150	0.4150	166,900
Mar 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	7,250
Mar 10, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 09, 2023	0.3700	0.3850	0.3700	0.3850	0.3850	38,500
Mar 08, 2023	0.3900	0.3900	0.3600	0.3700	0.3700	87,900
Mar 07, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	50,000
Mar 06, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Mar 03, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
Mar 02, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 01, 2023	0.4000	0.4150	0.4000	0.4150	0.4150	10,500
Feb 28, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	5,000
Feb 27, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
Feb 24, 2023	0.4000	0.4050	0.3900	0.4050	0.4050	64,500
Feb 23, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	48,450
Feb 22, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	6,000
Feb 21, 2023	0.4600	0.4700	0.4400	0.4700	0.4700	39,700
Feb 17, 2023	0.4600	0.4650	0.4550	0.4650	0.4650	30,800
Feb 16, 2023	0.4250	0.4550	0.4200	0.4550	0.4550	15,500
Feb 15, 2023	0.4350	0.4350	0.4250	0.4250	0.4250	4,000
Feb 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 13, 2023	0.4600	0.4600	0.4200	0.4300	0.4300	34,195
Feb 10, 2023	0.4750	0.4750	0.4700	0.4700	0.4700	9,362
Feb 09, 2023	0.4850	0.4850	0.4700	0.4700	0.4700	9,167
Feb 08, 2023	0.4750	0.4750	0.4700	0.4700	0.4700	20,500
Feb 07, 2023	0.4900	0.4950	0.4800	0.4800	0.4800	92,000
Feb 06, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	39,947
Feb 03, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
Feb 02, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	42,500
Feb 01, 2023	0.5400	0.5500	0.4850	0.5100	0.5100	79,445
Jan 31, 2023	0.5600	0.5800	0.5500	0.5700	0.5700	40,534
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7288-0.0008(-0.1159%)

CRUDE OIL69.80-0.16(-0.23%)

BTC-CAD38,672.57+1,070.02(+2.85%)

Benz Mining Corp. (BZ.V)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7288
-0.0008(-0.1159%)

CRUDE OIL
69.80
-0.16(-0.23%)

BTC-CAD
38,672.57
+1,070.02(+2.85%)