Bezant Resources Plc (BZT.L) LSE
0.07
-0.0025(-3.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
0.07
-0.0025(-3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 156.07M |
| April 01, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 126.84M |
| March 31, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.06 | 693.11M |
| March 30, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.07 | 181.01M |
| March 27, 2026 | 0.08 | 0.07 | 0.07 | 0.09 | 0.07 | 78.02M |
| March 26, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 23.79M |
| March 25, 2026 | 0.09 | 0.08 | 0.08 | 0.1 | 0.07 | 72.81M |
| March 24, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.08 | 29.67M |
| March 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | 88.67M |
| March 20, 2026 | 0.09 | 0.08 | 0.08 | 0.1 | 0.08 | 24.92M |
| March 19, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 143.68M |
| March 18, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 79.89M |
| March 17, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 23.99M |
| March 16, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 238.98M |
| March 13, 2026 | 0.12 | 0.1 | 0.1 | 0.13 | 0.1 | 117.03M |
| March 12, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 64.45M |
| March 11, 2026 | 0.11 | 0.12 | 0.12 | 0.13 | 0.1 | 70.05M |
| March 10, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 59.46M |
| March 09, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.09 | 90.88M |
| March 06, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 61.74M |
| March 05, 2026 | 0.11 | 0.12 | 0.12 | 0.13 | 0.11 | 122.86M |
| March 04, 2026 | 0.1 | 0.11 | 0.11 | 0.12 | 0.1 | 45.32M |
| March 03, 2026 | 0.11 | 0.1 | 0.1 | 0.12 | 0.09 | 105.12M |
| March 02, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 49.2M |
| February 27, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 24.62M |
| February 26, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 39.77M |
| February 25, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 58.41M |
| February 24, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 62.22M |
| February 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 77.92M |
| February 20, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.1 | 37.98M |
| February 19, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.1 | 60.77M |
| February 18, 2026 | 0.1 | 0.11 | 0 | 0.12 | 0.09 | 96.55M |
| February 17, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.09 | 87.98M |
| February 16, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.09 | 90.8M |
| February 13, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 46.56M |
| February 12, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 35.83M |
| February 11, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 34.67M |
| February 10, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 13.56M |
| February 09, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 46.82M |
| February 06, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.09 | 36.72M |
| February 05, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 50.45M |
| February 04, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.09 | 51.05M |
| February 03, 2026 | 0.1 | 0.09 | 0 | 0.1 | 0.09 | 125.63M |
| February 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 49.98M |
| January 30, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.09 | 97.83M |
| January 29, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 99.09M |
| January 28, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 91.03M |
| January 27, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 43.42M |
| January 26, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 148.44M |
| January 23, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 81.6M |
| January 22, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 29.17M |
| January 21, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 95.21M |
| January 20, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.09 | 93.5M |
| January 19, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 92.62M |
| January 16, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 77.99M |
| January 15, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 59.2M |
| January 14, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 100M |
| January 13, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.1 | 193.63M |
| January 12, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 415.73M |
| January 09, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 143.37M |