Benz Mining Corp. (TSXV:BZ)
Canada
· Delayed Price · Currency is CAD 1.370
+0.010 (0.74%)
Dec 5, 2025, 3:35 PM EST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | 1.47% | 12,200 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 3,705 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 8,065 |
| Dec 2, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 14,000 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 25,602 |
| Nov 28, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 22,734 |
| Nov 27, 2025 | 1.33 | 1.46 | 1.33 | 1.38 | 1.38 | 10.40% | 43,550 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 6,925 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 7,139 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 19,700 |
| Nov 21, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 9.65% | 44,483 |
| Nov 20, 2025 | 1.25 | 1.35 | 1.14 | 1.14 | 1.14 | -8.06% | 172,323 |
| Nov 19, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 20,806 |
| Nov 18, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 64,728 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 21,038 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.25 | 1.31 | 1.31 | - | 60,300 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 14,330 |
| Nov 12, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 32,604 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 23,600 |
| Nov 10, 2025 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 2.19% | 39,104 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 500 |
| Nov 6, 2025 | 1.44 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 80,600 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 35,450 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -8.61% | 150,301 |
| Nov 3, 2025 | 1.40 | 1.55 | 1.36 | 1.51 | 1.51 | 4.14% | 327,300 |
| Oct 31, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 45,492 |
| Oct 30, 2025 | 1.38 | 1.48 | 1.33 | 1.42 | 1.42 | -2.07% | 110,974 |
| Oct 29, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | - | 65,690 |
| Oct 28, 2025 | 1.40 | 1.49 | 1.33 | 1.45 | 1.45 | - | 399,808 |
| Oct 27, 2025 | 1.45 | 1.50 | 1.29 | 1.45 | 1.45 | -3.33% | 189,151 |
| Oct 24, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | 1.35% | 116,200 |
| Oct 23, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.07% | 36,352 |
| Oct 22, 2025 | 1.47 | 1.47 | 1.31 | 1.45 | 1.45 | -4.61% | 207,077 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.80% | 110,424 |
| Oct 20, 2025 | 1.47 | 1.62 | 1.47 | 1.58 | 1.58 | 12.06% | 505,034 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 117,215 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 92,408 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 90,443 |
| Oct 14, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 17.29% | 291,629 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | 2.31% | 184,107 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -10.34% | 58,554 |
| Oct 8, 2025 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 72,800 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.29 | 1.39 | 1.39 | -9.74% | 106,671 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.47 | 1.54 | 1.54 | -6.10% | 112,990 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 101,890 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 311,620 |
| Oct 1, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 6.90% | 226,574 |
| Sep 30, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 103,864 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | -3.29% | 128,367 |
| Sep 26, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 4.83% | 35,125 |