Benz Mining Corp. - BZ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1	0.87	0.87	1	0.76	458,561
August 14, 2025	1	0.97	0.97	1	0.95	102,360
August 13, 2025	0.96	1.05	1.05	1.05	0.96	153,900
August 12, 2025	0.86	0.91	0.91	0.91	0.85	83,000
August 11, 2025	0.88	0.88	0.88	0.89	0.84	50,500
August 08, 2025	0.84	0.88	0.88	0.89	0.84	61,761
August 07, 2025	0.72	0.84	0.84	0.84	0.71	405,841
August 06, 2025	0.7	0.66	0.66	0.7	0.66	95,155
August 05, 2025	0.69	0.69	0.69	0.73	0.67	575,941
August 01, 2025	0.64	0.64	0.64	0.65	0.63	223,708
July 31, 2025	0.64	0.63	0.63	0.66	0.59	285,150
July 30, 2025	0.56	0.67	0.67	0.7	0.56	250,151
July 29, 2025	0.52	0.52	0.52	0.52	0.52	0
July 28, 2025	0.53	0.52	0.52	0.53	0.52	12,000
July 25, 2025	0.53	0.51	0.51	0.53	0.51	35,500
July 24, 2025	0.5	0.51	0.51	0.51	0.5	29,000
July 23, 2025	0.5	0.51	0.51	0.56	0.5	28,850
July 22, 2025	0.49	0.49	0.49	0.49	0.49	5,580
July 21, 2025	0.49	0.49	0.49	0.49	0.49	14,209
July 18, 2025	0.5	0.51	0.51	0.51	0.5	11,400
July 17, 2025	0.55	0.53	0.53	0.55	0.53	40,000
July 16, 2025	0.56	0.56	0.56	0.56	0.56	30,000
July 15, 2025	0.5	0.5	0.5	0.5	0.5	0
July 14, 2025	0.53	0.5	0.5	0.56	0.5	94,956
July 11, 2025	0.52	0.51	0.51	0.52	0.51	27,000
July 10, 2025	0.49	0.49	0.49	0.49	0.49	0
July 09, 2025	0.51	0.49	0.49	0.51	0.47	52,400
July 08, 2025	0.54	0.52	0.52	0.54	0.52	10,623
July 07, 2025	0.58	0.56	0.56	0.6	0.55	130,050
July 04, 2025	0.54	0.56	0.56	0.56	0.52	84,436
July 03, 2025	0.5	0.48	0.48	0.51	0.48	156,000
July 02, 2025	0.43	0.47	0.47	0.7	0.43	446,674
June 30, 2025	0.39	0.39	0.39	0.39	0.39	138,500
June 27, 2025	0.39	0.37	0.37	0.39	0.37	12,950
June 26, 2025	0.38	0.39	0.39	0.39	0.36	109,704
June 25, 2025	0.38	0.38	0.38	0.38	0.38	3,000
June 24, 2025	0.38	0.38	0.38	0.38	0.38	30,000
June 23, 2025	0.37	0.37	0.37	0.37	0.37	52,000
June 20, 2025	0.41	0.41	0.41	0.41	0.41	4,000
June 19, 2025	0.42	0.42	0.42	0.42	0.42	7,500
June 18, 2025	0.4	0.4	0.4	0.4	0.4	0
June 17, 2025	0.4	0.4	0.4	0.4	0.4	30,000
June 16, 2025	0.4	0.4	0.4	0.4	0.4	0
June 13, 2025	0.39	0.4	0.4	0.4	0.39	282,000
June 12, 2025	0.39	0.39	0.39	0.39	0.39	0
June 11, 2025	0.39	0.39	0.39	0.39	0.39	19,150
June 10, 2025	0.38	0.38	0.38	0.38	0.38	0
June 09, 2025	0.39	0.38	0.38	0.39	0.38	103,500
June 06, 2025	0.39	0.39	0.39	0.39	0.38	63,042
June 05, 2025	0.39	0.38	0.38	0.39	0.38	23,500
June 04, 2025	0.39	0.39	0.39	0.39	0.39	39,500
June 03, 2025	0.38	0.39	0.39	0.39	0.38	60,000
June 02, 2025	0.39	0.4	0.4	0.4	0.39	191,500
May 30, 2025	0.4	0.39	0.39	0.4	0.38	348,000
May 29, 2025	0.39	0.39	0.39	0.39	0.39	113,000
May 28, 2025	0.38	0.38	0.38	0.38	0.38	10,200
May 27, 2025	0.37	0.38	0.38	0.38	0.37	109,314
May 26, 2025	0.36	0.36	0.36	0.36	0.36	19,500
May 23, 2025	0.37	0.37	0.37	0.37	0.37	0
May 22, 2025	0.34	0.37	0.37	0.37	0.34	10,225

Benz Mining Corp. (BZ.V) TSXV