Benz Mining Corp. (ASX:BNZ)
Australia
· Delayed Price · Currency is AUD 1.165
+0.030 (2.64%)
Sep 4, 2025, 4:10 PM AEST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 525,204 |
| Sep 3, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 438,813 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 334,804 |
| Sep 1, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 7.96% | 332,626 |
| Aug 29, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 307,947 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -1.72% | 460,505 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 465,098 |
| Aug 26, 2025 | 1.21 | 1.23 | 1.11 | 1.20 | 1.20 | -1.64% | 522,068 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 623,837 |
| Aug 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 600,578 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | - | 1,096,186 |
| Aug 20, 2025 | 1.18 | 1.33 | 1.18 | 1.25 | 1.25 | 7.76% | 1,628,199 |
| Aug 19, 2025 | 1.09 | 1.16 | 1.07 | 1.16 | 1.16 | 6.42% | 607,196 |
| Aug 18, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 561,468 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 661,072 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.05 | 1.15 | 1.15 | -2.54% | 1,653,692 |
| Aug 13, 2025 | 1.09 | 1.18 | 1.07 | 1.18 | 1.18 | 19.80% | 2,970,980 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 8, 2025 | 0.89 | 1.00 | 0.87 | 0.99 | 0.99 | 18.67% | 1,820,595 |
| Aug 7, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 9.21% | 1,368,842 |
| Aug 6, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 4.83% | 862,375 |
| Aug 5, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 4.32% | 814,904 |
| Aug 4, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | 5.30% | 2,342,521 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 1,436,836 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | 7.44% | 1,276,170 |
| Jul 30, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | -0.82% | 157,674 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 218,727 |
| Jul 28, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 313,570 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 151,509 |
| Jul 24, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | -0.83% | 163,876 |
| Jul 23, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 15.38% | 596,457 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -5.45% | 521,095 |
| Jul 21, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 692,221 |
| Jul 18, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 3.57% | 344,486 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 22,775 |
| Jul 16, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | 0.85% | 23,994 |
| Jul 15, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | -0.85% | 497,341 |
| Jul 14, 2025 | 0.55 | 0.62 | 0.55 | 0.59 | 0.59 | 9.26% | 341,544 |
| Jul 11, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 190,672 |
| Jul 10, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 241,466 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 419,996 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 192,894 |
| Jul 7, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 695,936 |
| Jul 4, 2025 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 8.11% | 782,068 |
| Jul 3, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.74% | 600,427 |
| Jul 2, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 7.00% | 1,628,191 |
| Jul 1, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 4.17% | 1,245,999 |
| Jun 30, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 6.67% | 757,011 |
| Jun 27, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 477,798 |