Benz Mining Corp. (ASX:BNZ)
Australia
· Delayed Price · Currency is AUD 2.030
-0.060 (-2.87%)
Apr 28, 2026, 4:10 PM AEST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.12 | 2.19 | 2.05 | 2.09 | 2.09 | -1.42% | 115,331 |
| Apr 24, 2026 | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 269,029 |
| Apr 23, 2026 | 2.23 | 2.27 | 2.13 | 2.13 | 2.13 | -4.91% | 413,961 |
| Apr 22, 2026 | 2.32 | 2.33 | 2.23 | 2.24 | 2.24 | -5.08% | 361,393 |
| Apr 21, 2026 | 2.41 | 2.41 | 2.32 | 2.36 | 2.36 | -1.67% | 173,116 |
| Apr 20, 2026 | 2.37 | 2.48 | 2.36 | 2.40 | 2.40 | - | 146,860 |
| Apr 17, 2026 | 2.48 | 2.48 | 2.37 | 2.40 | 2.40 | -4.00% | 240,253 |
| Apr 16, 2026 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | -4.94% | 320,700 |
| Apr 15, 2026 | 2.57 | 2.74 | 2.57 | 2.63 | 2.63 | 4.37% | 502,450 |
| Apr 14, 2026 | 2.56 | 2.65 | 2.50 | 2.52 | 2.52 | -0.40% | 192,101 |
| Apr 13, 2026 | 2.57 | 2.59 | 2.47 | 2.53 | 2.53 | -4.17% | 450,810 |
| Apr 10, 2026 | 2.58 | 2.69 | 2.56 | 2.64 | 2.64 | 1.93% | 502,346 |
| Apr 9, 2026 | 2.59 | 2.67 | 2.45 | 2.59 | 2.59 | -2.26% | 1,042,841 |
| Apr 8, 2026 | 2.55 | 2.72 | 2.55 | 2.65 | 2.65 | 10.42% | 847,600 |
| Apr 7, 2026 | 2.34 | 2.40 | 2.27 | 2.40 | 2.40 | 3.00% | 197,743 |
| Apr 2, 2026 | 2.72 | 2.72 | 2.24 | 2.33 | 2.33 | -6.80% | 1,108,136 |
| Apr 1, 2026 | 2.35 | 2.52 | 2.31 | 2.50 | 2.50 | 13.64% | 970,338 |
| Mar 31, 2026 | 2.01 | 2.23 | 1.95 | 2.20 | 2.20 | 7.84% | 949,400 |
| Mar 30, 2026 | 2.10 | 2.10 | 1.97 | 2.04 | 2.04 | 2.00% | 304,273 |
| Mar 27, 2026 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | -1.48% | 642,857 |
| Mar 26, 2026 | 2.21 | 2.22 | 2.00 | 2.03 | 2.03 | -8.97% | 536,751 |
| Mar 25, 2026 | 2.10 | 2.25 | 2.09 | 2.23 | 2.23 | 10.40% | 1,432,423 |
| Mar 24, 2026 | 1.87 | 2.08 | 1.87 | 2.02 | 2.02 | 18.82% | 2,071,490 |
| Mar 23, 2026 | 1.80 | 1.92 | 1.67 | 1.70 | 1.70 | -14.36% | 2,416,034 |
| Mar 20, 2026 | 2.20 | 2.20 | 1.91 | 1.99 | 1.99 | -8.94% | 2,142,523 |
| Mar 19, 2026 | 2.40 | 2.40 | 2.13 | 2.18 | 2.18 | -15.50% | 1,728,413 |
| Mar 18, 2026 | 2.73 | 2.73 | 2.48 | 2.58 | 2.58 | -5.49% | 836,862 |
| Mar 17, 2026 | 2.88 | 2.94 | 2.61 | 2.73 | 2.73 | -4.88% | 1,190,705 |
| Mar 16, 2026 | 2.66 | 2.87 | 2.56 | 2.87 | 2.87 | 3.24% | 1,225,412 |
| Mar 13, 2026 | 2.95 | 3.01 | 2.72 | 2.78 | 2.78 | -7.33% | 1,313,152 |
| Mar 12, 2026 | 3.01 | 3.08 | 2.77 | 3.00 | 3.00 | - | 863,451 |
| Mar 11, 2026 | 2.91 | 3.08 | 2.66 | 3.00 | 3.00 | 3.45% | 1,563,096 |
| Mar 10, 2026 | 2.67 | 2.98 | 2.67 | 2.90 | 2.90 | 9.43% | 638,938 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.47 | 2.65 | 2.65 | -9.25% | 1,275,821 |
| Mar 6, 2026 | 3.12 | 3.12 | 2.86 | 2.92 | 2.92 | -6.41% | 638,512 |
| Mar 5, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 9.47% | 193,890 |
| Mar 4, 2026 | 2.83 | 2.87 | 2.73 | 2.85 | 2.85 | -3.06% | 711,735 |
| Mar 3, 2026 | 3.04 | 3.17 | 2.92 | 2.94 | 2.94 | -1.34% | 646,950 |
| Mar 2, 2026 | 2.90 | 3.06 | 2.88 | 2.98 | 2.98 | - | 785,812 |
| Feb 27, 2026 | 3.08 | 3.19 | 2.95 | 2.98 | 2.98 | -4.18% | 738,829 |
| Feb 26, 2026 | 3.10 | 3.20 | 3.05 | 3.11 | 3.11 | -0.64% | 2,902,790 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.08 | 3.13 | 3.13 | -2.80% | 438,199 |
| Feb 24, 2026 | 3.19 | 3.36 | 3.12 | 3.22 | 3.22 | 0.94% | 986,527 |
| Feb 23, 2026 | 3.09 | 3.20 | 3.01 | 3.19 | 3.19 | 5.28% | 711,478 |
| Feb 20, 2026 | 3.05 | 3.25 | 2.96 | 3.03 | 3.03 | 2.71% | 740,124 |
| Feb 19, 2026 | 2.95 | 3.14 | 2.90 | 2.95 | 2.95 | 0.34% | 252,923 |
| Feb 18, 2026 | 2.97 | 3.00 | 2.87 | 2.94 | 2.94 | -4.85% | 627,095 |
| Feb 17, 2026 | 3.05 | 3.18 | 2.92 | 3.09 | 3.09 | 2.32% | 1,466,799 |
| Feb 16, 2026 | 3.15 | 3.16 | 3.02 | 3.02 | 3.02 | 0.67% | 606,909 |
| Feb 13, 2026 | 3.11 | 3.11 | 2.93 | 3.00 | 3.00 | -7.41% | 2,301,582 |
| Feb 12, 2026 | 3.20 | 3.38 | 3.10 | 3.24 | 3.24 | 1.25% | 601,351 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | 0.63% | 909,707 |
| Feb 10, 2026 | 3.03 | 3.23 | 3.01 | 3.18 | 3.18 | 6.71% | 2,109,596 |
| Feb 9, 2026 | 3.05 | 3.18 | 2.95 | 2.98 | 2.98 | 4.93% | 1,849,938 |
| Feb 6, 2026 | 2.78 | 2.85 | 2.54 | 2.84 | 2.84 | 0.71% | 1,246,327 |
| Feb 5, 2026 | 2.55 | 2.85 | 2.54 | 2.82 | 2.82 | 11.02% | 2,175,586 |
| Feb 4, 2026 | 2.49 | 2.62 | 2.49 | 2.54 | 2.54 | 3.67% | 433,626 |
| Feb 3, 2026 | 2.38 | 2.50 | 2.36 | 2.45 | 2.45 | 5.60% | 556,999 |
| Feb 2, 2026 | 2.35 | 2.39 | 2.27 | 2.32 | 2.32 | -7.20% | 954,683 |
| Jan 30, 2026 | 2.63 | 2.64 | 2.48 | 2.50 | 2.50 | -6.37% | 849,407 |
| Jan 29, 2026 | 2.74 | 2.74 | 2.57 | 2.67 | 2.67 | -2.55% | 924,879 |
| Jan 28, 2026 | 2.40 | 2.85 | 2.40 | 2.74 | 2.74 | 21.78% | 1,818,879 |
| Jan 27, 2026 | 2.32 | 2.36 | 2.15 | 2.25 | 2.25 | -2.17% | 980,626 |
| Jan 23, 2026 | 2.11 | 2.34 | 2.11 | 2.30 | 2.30 | 6.98% | 1,324,362 |
| Jan 22, 2026 | 2.10 | 2.19 | 1.99 | 2.15 | 2.15 | -0.46% | 934,584 |
| Jan 21, 2026 | 2.30 | 2.40 | 2.12 | 2.16 | 2.16 | 1.41% | 1,021,408 |
| Jan 20, 2026 | 2.02 | 2.18 | 1.97 | 2.13 | 2.13 | 4.41% | 996,852 |
| Jan 19, 2026 | 1.86 | 2.09 | 1.85 | 2.04 | 2.04 | 8.51% | 1,801,268 |
| Jan 16, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.62% | 626,295 |
| Jan 15, 2026 | 1.76 | 1.84 | 1.72 | 1.78 | 1.78 | -5.82% | 782,241 |
| Jan 14, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 11.18% | 1,036,688 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 2.10% | 156,960 |
| Jan 12, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 6.73% | 313,688 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 304,808 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.57 | 1.63 | 1.63 | -4.96% | 388,814 |
| Jan 7, 2026 | 1.70 | 1.81 | 1.70 | 1.72 | 1.72 | -2.00% | 334,722 |
| Jan 6, 2026 | 1.68 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 188,902 |
| Jan 5, 2026 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -1.15% | 179,728 |
| Jan 2, 2026 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 50,995 |
| Dec 31, 2025 | 1.73 | 1.80 | 1.69 | 1.76 | 1.76 | 2.03% | 162,128 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -1.99% | 111,189 |
| Dec 29, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | 2.33% | 326,484 |
| Dec 24, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 285,906 |
| Dec 23, 2025 | 1.64 | 1.76 | 1.64 | 1.73 | 1.73 | 4.85% | 510,932 |
| Dec 22, 2025 | 1.62 | 1.65 | 1.54 | 1.65 | 1.65 | 0.61% | 292,824 |
| Dec 19, 2025 | 1.55 | 1.64 | 1.52 | 1.64 | 1.64 | 9.33% | 1,953,252 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.23% | 349,471 |
| Dec 17, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 5.80% | 89,786 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -5.48% | 402,997 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 234,668 |
| Dec 12, 2025 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 242,036 |
| Dec 11, 2025 | 1.65 | 1.73 | 1.61 | 1.66 | 1.66 | 0.61% | 508,192 |
| Dec 10, 2025 | 1.51 | 1.72 | 1.51 | 1.65 | 1.65 | 10.00% | 698,072 |
| Dec 9, 2025 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -5.36% | 692,631 |
| Dec 8, 2025 | 1.52 | 1.60 | 1.40 | 1.59 | 1.59 | 8.56% | 580,018 |
| Dec 5, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -4.89% | 75,687 |
| Dec 4, 2025 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | -1.60% | 279,055 |
| Dec 3, 2025 | 1.49 | 1.61 | 1.47 | 1.56 | 1.56 | 4.35% | 308,691 |
| Dec 2, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 2.40% | 162,168 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -4.26% | 177,661 |