Benz Mining Corp. (TSXV:BZ)
Canada
· Delayed Price · Currency is CAD 2.830
-0.020 (-0.70%)
At close: Mar 6, 2026
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.72 | 2.85 | 2.72 | 2.83 | 2.83 | -0.70% | 9,183 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.72 | 2.85 | 2.85 | 1.79% | 43,706 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | 1.08% | 22,151 |
| Mar 3, 2026 | 2.90 | 2.90 | 2.66 | 2.77 | 2.77 | -5.46% | 214,136 |
| Mar 2, 2026 | 3.07 | 3.12 | 2.90 | 2.93 | 2.93 | -2.66% | 133,802 |
| Feb 27, 2026 | 3.07 | 3.07 | 2.94 | 3.01 | 3.01 | 1.01% | 22,530 |
| Feb 26, 2026 | 3.07 | 3.07 | 2.82 | 2.98 | 2.98 | -1.65% | 34,224 |
| Feb 25, 2026 | 3.10 | 3.10 | 2.89 | 3.03 | 3.03 | -5.90% | 173,698 |
| Feb 24, 2026 | 3.24 | 3.24 | 3.11 | 3.22 | 3.22 | 0.63% | 97,133 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | 7.38% | 139,983 |
| Feb 20, 2026 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | 4.56% | 50,050 |
| Feb 19, 2026 | 2.84 | 2.87 | 2.76 | 2.85 | 2.85 | 2.52% | 29,127 |
| Feb 18, 2026 | 2.66 | 2.87 | 2.66 | 2.78 | 2.78 | 6.51% | 96,431 |
| Feb 17, 2026 | 3.05 | 3.06 | 2.57 | 2.61 | 2.61 | -16.08% | 180,890 |
| Feb 13, 2026 | 3.18 | 3.39 | 3.01 | 3.11 | 3.11 | 3.67% | 200,087 |
| Feb 12, 2026 | 3.29 | 3.29 | 2.90 | 3.00 | 3.00 | -4.76% | 127,324 |
| Feb 11, 2026 | 3.24 | 3.28 | 3.10 | 3.15 | 3.15 | -1.25% | 128,760 |
| Feb 10, 2026 | 3.30 | 3.40 | 3.16 | 3.19 | 3.19 | 3.24% | 251,375 |
| Feb 9, 2026 | 3.38 | 3.73 | 3.03 | 3.09 | 3.09 | -4.92% | 1,019,617 |
| Feb 6, 2026 | 2.72 | 3.25 | 2.70 | 3.25 | 3.25 | 25.97% | 404,947 |
| Feb 5, 2026 | 2.51 | 2.64 | 2.51 | 2.58 | 2.58 | 4.45% | 269,164 |
| Feb 4, 2026 | 2.36 | 2.52 | 2.30 | 2.47 | 2.47 | 0.82% | 144,700 |
| Feb 3, 2026 | 2.35 | 2.63 | 2.34 | 2.45 | 2.45 | 11.36% | 94,409 |
| Feb 2, 2026 | 2.18 | 2.28 | 2.17 | 2.20 | 2.20 | 1.85% | 66,826 |
| Jan 30, 2026 | 2.23 | 2.32 | 2.00 | 2.16 | 2.16 | -12.20% | 160,457 |
| Jan 29, 2026 | 2.63 | 2.70 | 2.19 | 2.46 | 2.46 | -7.17% | 227,704 |
| Jan 28, 2026 | 2.51 | 2.65 | 2.45 | 2.65 | 2.65 | 22.69% | 587,414 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -4.00% | 30,750 |
| Jan 26, 2026 | 2.19 | 2.26 | 2.17 | 2.25 | 2.25 | 3.21% | 193,666 |
| Jan 23, 2026 | 2.08 | 2.19 | 2.04 | 2.18 | 2.18 | 4.81% | 234,831 |
| Jan 22, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 6.12% | 329,510 |
| Jan 21, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | - | 171,518 |
| Jan 20, 2026 | 1.87 | 1.97 | 1.87 | 1.96 | 1.96 | 5.38% | 330,219 |
| Jan 19, 2026 | 1.70 | 1.87 | 1.70 | 1.86 | 1.86 | 12.05% | 146,823 |
| Jan 16, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 4.40% | 205,367 |
| Jan 15, 2026 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 161,509 |
| Jan 14, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 227,941 |
| Jan 13, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 6.85% | 36,618 |
| Jan 12, 2026 | 1.53 | 1.58 | 1.46 | 1.46 | 1.46 | -5.19% | 74,900 |
| Jan 9, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 53,463 |
| Jan 8, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | - | 71,796 |
| Jan 7, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -3.77% | 21,421 |
| Jan 6, 2026 | 1.57 | 1.62 | 1.52 | 1.59 | 1.59 | 1.27% | 84,424 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 63,353 |
| Jan 2, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | -2.47% | 68,629 |
| Dec 31, 2025 | 1.54 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 25,400 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 39,062 |
| Dec 29, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 76,710 |
| Dec 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 1,100 |
| Dec 23, 2025 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | 2.68% | 92,700 |
| Dec 22, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 15,501 |
| Dec 19, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 11.11% | 79,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 7,840 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 117,478 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.34 | 1.41 | 1.41 | -2.76% | 30,458 |
| Dec 15, 2025 | 1.50 | 1.51 | 1.41 | 1.45 | 1.45 | -3.33% | 34,400 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 43,375 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 45,736 |
| Dec 10, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 8.39% | 169,296 |
| Dec 9, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 37,700 |
| Dec 8, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | 5.84% | 165,908 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 38,800 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 3,705 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | 8,065 |
| Dec 2, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 14,000 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 25,602 |
| Nov 28, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 22,734 |
| Nov 27, 2025 | 1.33 | 1.46 | 1.33 | 1.38 | 1.38 | 10.40% | 43,550 |
| Nov 26, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 6,925 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 7,139 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 19,700 |
| Nov 21, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 9.65% | 44,483 |
| Nov 20, 2025 | 1.25 | 1.35 | 1.14 | 1.14 | 1.14 | -8.06% | 172,323 |
| Nov 19, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 20,806 |
| Nov 18, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 64,728 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 21,038 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.25 | 1.31 | 1.31 | - | 60,300 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 14,330 |
| Nov 12, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 32,604 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 23,600 |
| Nov 10, 2025 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 2.19% | 39,104 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 500 |
| Nov 6, 2025 | 1.44 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 80,600 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 35,450 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -8.61% | 150,301 |
| Nov 3, 2025 | 1.40 | 1.55 | 1.36 | 1.51 | 1.51 | 4.14% | 327,300 |
| Oct 31, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 45,492 |
| Oct 30, 2025 | 1.38 | 1.48 | 1.33 | 1.42 | 1.42 | -2.07% | 110,974 |
| Oct 29, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | - | 65,690 |
| Oct 28, 2025 | 1.40 | 1.49 | 1.33 | 1.45 | 1.45 | - | 399,808 |
| Oct 27, 2025 | 1.45 | 1.50 | 1.29 | 1.45 | 1.45 | -3.33% | 189,151 |
| Oct 24, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | 1.35% | 116,200 |
| Oct 23, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.07% | 36,352 |
| Oct 22, 2025 | 1.47 | 1.47 | 1.31 | 1.45 | 1.45 | -4.61% | 207,077 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -3.80% | 110,424 |
| Oct 20, 2025 | 1.47 | 1.62 | 1.47 | 1.58 | 1.58 | 12.06% | 505,034 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 117,215 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 92,408 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 90,443 |
| Oct 14, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 17.29% | 291,629 |