Bezant Resources Plc - BZT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.05	0.05	0.05	0.05	0.05	109.59M
August 14, 2025	0.04	0.05	0.05	0.06	0.04	580.98M
August 13, 2025	0.04	0.04	0.04	0.04	0.04	50.07M
August 12, 2025	0.04	0.04	0.04	0.04	0.04	29.62M
August 11, 2025	0.04	0.04	0.04	0.04	0.04	16.02M
August 08, 2025	0.04	0.04	0.04	0.04	0.04	79.9M
August 07, 2025	0.04	0.04	0.04	0.04	0.04	45.01M
August 06, 2025	0.04	0.04	0.04	0.04	0.04	16.39M
August 05, 2025	0.04	0.04	0.04	0.05	0.04	125.14M
August 04, 2025	0.04	0.04	0.04	0.05	0.04	11.88M
August 01, 2025	0.04	0.04	0.04	0.05	0.04	23.6M
July 31, 2025	0.04	0.04	0.04	0.05	0.04	91.18M
July 30, 2025	0.04	0.04	0.04	0.05	0.04	56.99M
July 29, 2025	0.04	0.04	0.04	0.04	0.04	61.02M
July 28, 2025	0.04	0.04	0.04	0.05	0.04	119.49M
July 25, 2025	0.04	0.04	0.04	0.05	0.04	22.25M
July 24, 2025	0.04	0.04	0.04	0.04	0.04	949,984
July 23, 2025	0.04	0.04	0.04	0.04	0.04	25.79M
July 22, 2025	0.04	0.04	0.04	0.04	0.04	36.71M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	18.85M
July 18, 2025	0.05	0.04	0.04	0.05	0.04	43.72M
July 17, 2025	0.05	0.04	0.04	0.05	0.04	108.39M
July 16, 2025	0.04	0.05	0.05	0.05	0.04	78.48M
July 15, 2025	0.04	0.04	0.04	0.05	0.04	55.39M
July 14, 2025	0.04	0.04	0.04	0.05	0.04	93.64M
July 11, 2025	0.04	0.04	0.04	0.05	0.04	189.42M
July 10, 2025	0.05	0.05	0.05	0.05	0.04	172.79M
July 09, 2025	0.04	0.05	0.05	0.06	0.04	295.82M
July 08, 2025	0.05	0.05	0.05	0.06	0.04	412.49M
July 07, 2025	0.04	0.05	0.05	0.05	0.03	508.59M
July 04, 2025	0.03	0.04	0.04	0.04	0.03	91.85M
July 03, 2025	0.04	0.04	0.04	0.04	0.03	215.82M
July 02, 2025	0.03	0.03	0.03	0.04	0.03	84.35M
July 01, 2025	0.03	0.03	0.03	0.04	0.03	53.94M
June 30, 2025	0.04	0.04	0.04	0.04	0.03	126.4M
June 27, 2025	0.04	0.04	0.04	0.04	0.03	54M
June 26, 2025	0.04	0.04	0.04	0.04	0.03	271.37M
June 25, 2025	0.03	0.03	0.03	0.04	0.03	417.66M
June 24, 2025	0.03	0.03	0.03	0.03	0.03	46.02M
June 23, 2025	0.03	0.03	0.03	0.03	0.03	20.51M
June 20, 2025	0.03	0.03	0.03	0.03	0.03	127.05M
June 19, 2025	0.03	0.03	0.03	0.03	0.03	122.13M
June 18, 2025	0.03	0.03	0.03	0.04	0.03	81.73M
June 17, 2025	0.03	0.03	0.03	0.03	0.03	217.81M
June 16, 2025	0.03	0.03	0.03	0.03	0.03	45.96M
June 13, 2025	0.03	0.03	0.03	0.03	0.03	142.52M
June 12, 2025	0.03	0.03	0.03	0.03	0.03	21.11M
June 11, 2025	0.03	0.03	0.03	0.03	0.03	73.01M
June 10, 2025	0.03	0.03	0.03	0.03	0.03	139.49M
June 09, 2025	0.03	0.03	0.03	0.03	0.03	54.12M
June 06, 2025	0.03	0.03	0.03	0.03	0.03	128.07M
June 05, 2025	0.03	0.03	0.03	0.03	0.03	108.03M
June 04, 2025	0.02	0.03	0.03	0.03	0.02	64.5M
June 03, 2025	0.02	0.02	0.02	0.03	0.02	4.33M
June 02, 2025	0.03	0.02	0.02	0.03	0.02	56.23M
May 30, 2025	0.02	0.02	0.02	0.03	0.02	8.01M
May 29, 2025	0.02	0.02	0.02	0.03	0.02	25.7M
May 28, 2025	0.02	0.02	0.02	0.03	0.02	61.56M
May 27, 2025	0.02	0.02	0.02	0.03	0.02	85.16M
May 23, 2025	0.02	0.02	0.02	0.03	0.02	25.03M

Bezant Resources Plc (BZT.L) LSE