Skip to main content
Bezant Resources Plc (AIM:BZT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0850
+0.0100 (13.33%)
At close: Dec 5, 2025

Bezant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.090.070.090.0913.33%61,557,810
Dec 4, 20250.080.090.070.080.08-6.25%81,580,270
Dec 3, 20250.080.090.080.080.08-22,004,210
Dec 2, 20250.090.080.080.080.08-17,145,309
Dec 1, 20250.070.090.070.080.0814.29%61,028,630
Nov 28, 20250.070.080.070.070.07-17,727,250
Nov 27, 20250.070.080.070.070.07-2,239,975
Nov 26, 20250.070.080.070.070.07-4.11%111,487,700
Nov 25, 20250.070.080.070.070.071.39%9,081,001
Nov 24, 20250.070.080.060.070.077.46%42,492,590
Nov 21, 20250.070.080.060.070.07-6.94%40,980,610
Nov 20, 20250.080.080.070.070.07-4.00%83,937,960
Nov 19, 20250.070.080.070.080.085.63%63,377,250
Nov 18, 20250.070.080.070.070.07-1.39%17,794,680
Nov 17, 20250.080.080.070.070.07-6.49%74,446,370
Nov 14, 20250.080.080.070.080.08-62,833,710
Nov 13, 20250.090.090.070.080.08-9.41%129,356,900
Nov 12, 20250.090.100.080.090.09-2.30%34,186,160
Nov 11, 20250.090.100.080.090.09-5.43%39,435,710
Nov 10, 20250.090.100.080.090.098.24%46,763,570
Nov 7, 20250.090.100.080.090.09-5.56%71,520,790
Nov 6, 20250.090.090.090.090.09-32,320,370
Nov 5, 20250.090.100.080.090.09-10.00%72,736,110
Nov 4, 20250.100.110.080.100.10-78,121,810
Nov 3, 20250.110.110.090.100.10-4.76%110,201,600
Oct 31, 20250.100.140.090.110.11-4.55%349,081,600
Oct 30, 20250.110.120.090.110.114.76%97,530,810
Oct 29, 20250.100.110.090.110.118.25%135,275,600
Oct 28, 20250.110.120.090.100.10-11.82%88,175,730
Oct 27, 20250.100.120.080.110.1115.79%245,547,100
Oct 24, 20250.090.100.090.100.109.20%99,533,980
Oct 23, 20250.090.100.090.090.09-27,110,840
Oct 22, 20250.090.100.080.090.09-5.43%57,265,190
Oct 21, 20250.100.110.090.090.09-3.16%69,727,420
Oct 20, 20250.080.100.080.100.1018.75%234,539,000
Oct 17, 20250.090.090.070.080.08-11.11%151,133,300
Oct 16, 20250.090.090.080.090.095.88%82,203,190
Oct 15, 20250.090.100.080.090.09-46,467,120
Oct 14, 20250.090.100.080.090.09-7.61%196,952,800
Oct 13, 20250.100.110.080.090.09-16.36%224,073,200
Oct 10, 20250.100.110.090.110.1110.00%109,530,300
Oct 9, 20250.090.110.090.100.1012.36%138,965,900
Oct 8, 20250.110.120.090.090.09-16.04%299,028,400
Oct 7, 20250.090.120.080.110.1117.78%468,742,700
Oct 6, 20250.080.090.080.090.0913.92%197,519,700
Oct 3, 20250.070.090.070.080.0812.86%314,808,100
Oct 2, 20250.050.080.050.070.0727.27%406,645,700
Oct 1, 20250.050.060.050.060.065.77%93,986,440
Sep 30, 20250.060.060.050.050.05-3.70%235,405,100
Sep 29, 20250.050.060.050.050.05-125,721,700
Sep 26, 20250.050.060.050.050.05-10,367,580
Sep 25, 20250.050.060.050.050.051.89%16,439,330
Sep 24, 20250.050.060.050.050.05-4,200,933
Sep 23, 20250.050.060.050.050.05-1.85%15,284,480
Sep 22, 20250.050.060.050.050.05-32,930,250
Sep 19, 20250.050.060.050.050.05-49,291,700
Sep 18, 20250.050.060.050.050.051.89%84,590,360
Sep 17, 20250.050.060.050.050.05-1.85%17,614,930
Sep 16, 20250.050.060.050.050.05-4,877,237
Sep 15, 20250.050.060.050.050.053.85%42,872,010
Sep 12, 20250.050.060.050.050.05-36,094,420
Sep 11, 20250.050.060.050.050.05-37,533,210
Sep 10, 20250.050.060.050.050.05-9,201,781
Sep 9, 20250.060.060.050.050.05-5.45%114,114,400
Sep 8, 20250.050.060.050.060.0614.58%184,167,500
Sep 5, 20250.050.050.040.050.054.35%19,219,210
Sep 4, 20250.050.050.040.050.05-9,461,208
Sep 3, 20250.050.050.040.050.05-9.80%170,820,200
Sep 2, 20250.050.060.050.050.05-20,098,040
Sep 1, 20250.050.060.050.050.052.00%40,513,370
Aug 29, 20250.050.050.050.050.05-1.96%55,941,310
Aug 28, 20250.050.060.050.050.05-3.77%33,336,560
Aug 27, 20250.050.060.050.050.05-1.85%82,889,950
Aug 26, 20250.050.060.050.050.055.88%216,668,800
Aug 22, 20250.050.060.050.050.05-1.92%116,116,900
Aug 21, 20250.060.060.050.050.05-5.45%48,969,580
Aug 20, 20250.050.060.050.060.061.85%66,788,840
Aug 19, 20250.050.060.050.050.055.88%355,908,200
Aug 18, 20250.050.060.050.050.0510.87%357,339,700
Aug 15, 20250.050.050.050.050.05-2.13%149,589,300
Aug 14, 20250.040.060.040.050.0527.03%580,981,100
Aug 13, 20250.040.040.040.040.04-2.63%50,074,070
Aug 12, 20250.040.040.040.040.04-28,371,020
Aug 11, 20250.040.040.040.040.04-16,019,840
Aug 8, 20250.040.040.040.040.04-5.00%75,899,010
Aug 7, 20250.040.040.040.040.045.26%44,523,690
Aug 6, 20250.040.040.040.040.04-16,385,880
Aug 5, 20250.040.050.040.040.04-7.32%125,143,400
Aug 4, 20250.040.050.040.040.04-11,880,830
Aug 1, 20250.040.050.040.040.04-2.38%23,602,000
Jul 31, 20250.040.050.040.040.042.44%91,176,410
Jul 30, 20250.040.050.040.040.047.89%56,985,320
Jul 29, 20250.040.040.040.040.042.70%52,464,280
Jul 28, 20250.040.050.040.040.04-9.76%119,494,600
Jul 25, 20250.040.050.040.040.045.13%22,249,690
Jul 24, 20250.040.040.040.040.04-949,974
Jul 23, 20250.040.040.040.040.04-25,785,480
Jul 22, 20250.040.040.040.040.04-36,707,770
Jul 21, 20250.040.040.040.040.04-18,849,860
Jul 18, 20250.040.050.040.040.04-11.36%43,699,870