Benz Mining Corp. (TSXV:BZ)
Canada
· Delayed Price · Currency is CAD 1.920
-0.110 (-5.42%)
Apr 28, 2026, 3:59 PM EST
Benz Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.98 | 1.98 | 1.75 | 1.91 | - | -5.91% | 98,589 |
| Apr 27, 2026 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | -2.87% | 8,969 |
| Apr 24, 2026 | 2.08 | 2.10 | 1.88 | 2.09 | 2.09 | 0.48% | 23,549 |
| Apr 23, 2026 | 2.16 | 2.24 | 2.08 | 2.08 | 2.08 | -2.35% | 23,963 |
| Apr 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1,052 |
| Apr 21, 2026 | 2.32 | 2.32 | 2.13 | 2.13 | 2.13 | -5.33% | 20,944 |
| Apr 20, 2026 | 2.43 | 2.43 | 2.25 | 2.25 | 2.25 | -10.00% | 20,100 |
| Apr 17, 2026 | 2.53 | 2.53 | 2.40 | 2.50 | 2.50 | 0.81% | 17,000 |
| Apr 15, 2026 | 2.45 | 2.48 | 2.44 | 2.48 | 2.48 | 3.33% | 74,148 |
| Apr 14, 2026 | 2.42 | 2.48 | 2.40 | 2.40 | 2.40 | -0.41% | 23,800 |
| Apr 13, 2026 | 2.33 | 2.41 | 2.15 | 2.41 | 2.41 | -0.41% | 44,569 |
| Apr 10, 2026 | 2.61 | 2.61 | 2.41 | 2.42 | 2.42 | -5.84% | 28,435 |
| Apr 9, 2026 | 2.40 | 2.70 | 2.36 | 2.57 | 2.57 | 7.98% | 59,906 |
| Apr 8, 2026 | 2.46 | 2.46 | 2.33 | 2.38 | 2.38 | 11.21% | 109,343 |
| Apr 7, 2026 | 2.12 | 2.31 | 2.02 | 2.14 | 2.14 | -2.73% | 98,150 |
| Apr 6, 2026 | 2.21 | 2.22 | 2.15 | 2.20 | 2.20 | 0.92% | 6,668 |
| Apr 2, 2026 | 2.31 | 2.31 | 2.16 | 2.18 | 2.18 | -9.92% | 23,469 |
| Apr 1, 2026 | 2.35 | 2.44 | 2.26 | 2.42 | 2.42 | 7.56% | 157,980 |
| Mar 31, 2026 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 7.66% | 31,200 |
| Mar 30, 2026 | 2.08 | 2.10 | 2.07 | 2.09 | 2.09 | 7.73% | 3,703 |
| Mar 27, 2026 | 1.98 | 2.13 | 1.94 | 1.94 | 1.94 | 4.30% | 45,615 |
| Mar 26, 2026 | 2.10 | 2.10 | 1.86 | 1.86 | 1.86 | -10.14% | 28,440 |
| Mar 25, 2026 | 2.25 | 2.28 | 2.03 | 2.07 | 2.07 | -0.48% | 120,742 |
| Mar 24, 2026 | 1.83 | 2.09 | 1.82 | 2.08 | 2.08 | 14.29% | 24,669 |
| Mar 23, 2026 | 1.85 | 1.98 | 1.75 | 1.82 | 1.82 | -5.21% | 228,562 |
| Mar 20, 2026 | 2.27 | 2.27 | 1.90 | 1.92 | 1.92 | -6.80% | 160,941 |
| Mar 19, 2026 | 2.00 | 2.18 | 1.90 | 2.06 | 2.06 | -14.17% | 281,964 |
| Mar 18, 2026 | 2.55 | 2.55 | 2.18 | 2.40 | 2.40 | -4.38% | 47,511 |
| Mar 17, 2026 | 2.76 | 2.76 | 2.30 | 2.51 | 2.51 | -4.56% | 109,807 |
| Mar 16, 2026 | 2.43 | 2.63 | 2.39 | 2.63 | 2.63 | 6.91% | 51,040 |
| Mar 13, 2026 | 2.67 | 2.81 | 2.39 | 2.46 | 2.46 | -11.51% | 157,989 |
| Mar 12, 2026 | 2.69 | 2.83 | 2.65 | 2.78 | 2.78 | 1.83% | 32,880 |
| Mar 11, 2026 | 2.85 | 2.90 | 2.60 | 2.73 | 2.73 | -5.86% | 33,229 |
| Mar 10, 2026 | 2.74 | 2.90 | 2.68 | 2.90 | 2.90 | 13.28% | 30,396 |
| Mar 9, 2026 | 2.62 | 2.65 | 2.50 | 2.56 | 2.56 | -9.54% | 147,552 |
| 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 |