Benz Mining Corp. BZ
TSXV · Kanada · Enerji Dışı Mineraller
CAD 4,93-0,23 (-%4,46)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4,93 | -%4,46 | CAD 5,15 | CAD 5,15 | CAD 4,80 | 244,88K |
| 2026-09-30 | CAD 5,16 | -%3,37 | CAD 5,07 | CAD 5,31 | CAD 5,07 | 93,90K |
| 2026-09-29 | CAD 5,34 | +%3,69 | CAD 5,25 | CAD 5,43 | CAD 5,25 | 304,10K |
| 2026-09-28 | CAD 5,15 | -%1,90 | CAD 5,13 | CAD 5,27 | CAD 5,07 | 154,40K |
| 2026-09-25 | CAD 5,25 | +%0,77 | CAD 5,25 | CAD 5,34 | CAD 5,18 | 200,20K |
| 2026-09-24 | CAD 5,21 | +%1,36 | CAD 5,11 | CAD 5,26 | CAD 5,07 | 228,80K |
| 2026-09-23 | CAD 5,14 | -%4,99 | CAD 5,30 | CAD 5,35 | CAD 4,95 | 142,00K |
| 2026-09-22 | CAD 5,41 | +%8,20 | CAD 5,02 | CAD 5,41 | CAD 4,94 | 187,40K |
| 2026-09-21 | CAD 5,00 | +%8,70 | CAD 4,67 | CAD 5,04 | CAD 4,67 | 319,00K |
| 2026-09-18 | CAD 4,60 | +%5,26 | CAD 4,40 | CAD 4,60 | CAD 4,40 | 186,60K |
| 2026-09-17 | CAD 4,37 | +%9,52 | CAD 4,20 | CAD 4,39 | CAD 4,19 | 223,60K |
| 2026-09-16 | CAD 3,99 | -%1,97 | CAD 4,06 | CAD 4,06 | CAD 3,96 | 26,20K |
| 2026-09-15 | CAD 4,07 | +%1,24 | CAD 4,00 | CAD 4,07 | CAD 3,96 | 130,50K |
| 2026-09-14 | CAD 4,02 | +%1,52 | CAD 3,90 | CAD 4,12 | CAD 3,87 | 129,50K |
| 2026-09-11 | CAD 3,96 | +%1,80 | CAD 3,90 | CAD 3,99 | CAD 3,88 | 30,50K |
| 2026-09-10 | CAD 3,89 | -%4,66 | CAD 4,05 | CAD 4,05 | CAD 3,86 | 53,90K |
| 2026-09-09 | CAD 4,08 | +%0,99 | CAD 4,06 | CAD 4,12 | CAD 4,03 | 90,90K |
| 2026-09-08 | CAD 4,04 | +%6,32 | CAD 3,90 | CAD 4,10 | CAD 3,90 | 91,70K |
| 2026-09-04 | CAD 3,80 | -%1,55 | CAD 3,81 | CAD 3,84 | CAD 3,80 | 3,30K |
| 2026-09-03 | CAD 3,86 | +%1,05 | CAD 3,85 | CAD 3,91 | CAD 3,85 | 20,70K |
| 2026-09-02 | CAD 3,82 | %0,00 | CAD 3,77 | CAD 3,85 | CAD 3,77 | 72,20K |
| 2026-09-01 | CAD 3,82 | +%0,26 | CAD 3,81 | CAD 4,08 | CAD 3,73 | 57,70K |
| 2026-08-31 | CAD 3,81 | -%4,27 | CAD 3,93 | CAD 3,93 | CAD 3,79 | 22,30K |
| 2026-08-28 | CAD 3,98 | -%2,93 | CAD 4,10 | CAD 4,11 | CAD 3,96 | 56,70K |
| 2026-08-27 | CAD 4,10 | +%1,74 | CAD 4,04 | CAD 4,10 | CAD 4,01 | 62,30K |
| 2026-08-26 | CAD 4,03 | -%0,49 | CAD 4,05 | CAD 4,05 | CAD 3,90 | 65,80K |
| 2026-08-25 | CAD 4,05 | -%0,49 | CAD 4,12 | CAD 4,12 | CAD 3,94 | 41,70K |
| 2026-08-24 | CAD 4,07 | +%9,41 | CAD 4,05 | CAD 4,18 | CAD 4,03 | 178,50K |
| 2026-08-21 | CAD 3,72 | -%2,62 | CAD 3,87 | CAD 3,87 | CAD 3,68 | 25,00K |
| 2026-08-20 | CAD 3,82 | -%1,29 | CAD 3,59 | CAD 3,82 | CAD 3,59 | 86,60K |
| 2026-08-19 | CAD 3,87 | +%6,32 | CAD 3,80 | CAD 3,87 | CAD 3,78 | 71,70K |
| 2026-08-18 | CAD 3,64 | -%3,96 | CAD 3,65 | CAD 3,67 | CAD 3,63 | 4,30K |
| 2026-08-17 | CAD 3,79 | +%0,53 | CAD 3,81 | CAD 3,91 | CAD 3,75 | 49,60K |
| 2026-08-14 | CAD 3,77 | +%5,60 | CAD 3,60 | CAD 3,88 | CAD 3,60 | 45,40K |
| 2026-08-13 | CAD 3,57 | -%4,80 | CAD 3,65 | CAD 3,68 | CAD 3,50 | 117,40K |
| 2026-08-12 | CAD 3,75 | -%3,60 | CAD 3,89 | CAD 3,98 | CAD 3,75 | 47,70K |
| 2026-08-11 | CAD 3,89 | +%0,26 | CAD 3,90 | CAD 3,95 | CAD 3,70 | 296,50K |
| 2026-08-10 | CAD 3,88 | -%1,77 | CAD 3,96 | CAD 3,96 | CAD 3,76 | 77,90K |
| 2026-08-07 | CAD 3,95 | +%5,90 | CAD 3,78 | CAD 3,95 | CAD 3,75 | 176,50K |
| 2026-08-06 | CAD 3,73 | -%4,85 | CAD 3,95 | CAD 3,95 | CAD 3,67 | 99,10K |
| 2026-08-05 | CAD 3,92 | +%2,62 | CAD 3,97 | CAD 3,98 | CAD 3,78 | 117,10K |
| 2026-08-04 | CAD 3,82 | +%20,89 | CAD 3,62 | CAD 3,86 | CAD 3,62 | 223,40K |
| 2026-07-31 | CAD 3,16 | -%5,67 | CAD 3,30 | CAD 3,30 | CAD 3,16 | 39,00K |
| 2026-07-30 | CAD 3,35 | +%4,69 | CAD 3,25 | CAD 3,35 | CAD 3,25 | 58,60K |
| 2026-07-29 | CAD 3,20 | %0,00 | CAD 3,15 | CAD 3,25 | CAD 3,05 | 171,90K |
| 2026-07-28 | CAD 3,20 | -%13,75 | CAD 3,38 | CAD 3,39 | CAD 3,00 | 170,50K |
| 2026-07-27 | CAD 3,71 | +%9,12 | CAD 3,80 | CAD 3,86 | CAD 3,63 | 315,50K |
| 2026-07-24 | CAD 3,40 | +%13,33 | CAD 3,08 | CAD 3,40 | CAD 3,08 | 283,00K |
| 2026-07-23 | CAD 3,00 | +%0,33 | CAD 2,99 | CAD 3,10 | CAD 2,91 | 122,00K |
| 2026-07-22 | CAD 2,99 | +%3,10 | CAD 2,95 | CAD 3,02 | CAD 2,92 | 212,90K |
| 2026-07-21 | CAD 2,90 | +%19,34 | CAD 2,65 | CAD 2,95 | CAD 2,65 | 351,60K |
| 2026-07-20 | CAD 2,43 | -%0,41 | CAD 2,48 | CAD 2,54 | CAD 2,41 | 65,20K |
| 2026-07-17 | CAD 2,44 | -%3,17 | CAD 2,45 | CAD 2,46 | CAD 2,31 | 88,70K |
| 2026-07-16 | CAD 2,52 | +%2,44 | CAD 2,47 | CAD 2,53 | CAD 2,43 | 88,70K |
| 2026-07-15 | CAD 2,46 | +%6,49 | CAD 2,32 | CAD 2,54 | CAD 2,32 | 144,40K |
| 2026-07-14 | CAD 2,31 | -%0,86 | CAD 2,26 | CAD 2,32 | CAD 2,21 | 71,10K |
| 2026-07-13 | CAD 2,33 | -%3,72 | CAD 2,43 | CAD 2,44 | CAD 2,33 | 6,50K |
| 2026-07-10 | CAD 2,42 | +%4,31 | CAD 2,40 | CAD 2,45 | CAD 2,39 | 38,70K |
| 2026-07-09 | CAD 2,32 | +%0,43 | CAD 2,32 | CAD 2,35 | CAD 2,31 | 17,90K |
| 2026-07-08 | CAD 2,31 | -%2,94 | CAD 2,24 | CAD 2,35 | CAD 2,21 | 43,50K |
| 2026-07-07 | CAD 2,38 | -%3,64 | CAD 2,43 | CAD 2,43 | CAD 2,34 | 34,90K |
| 2026-07-06 | CAD 2,47 | +%1,65 | CAD 2,39 | CAD 2,49 | CAD 2,39 | 30,90K |
| 2026-07-03 | CAD 2,43 | -%1,22 | CAD 2,46 | CAD 2,49 | CAD 2,37 | 47,40K |
| 2026-07-02 | CAD 2,46 | +%0,41 | CAD 2,46 | CAD 2,49 | CAD 2,34 | 38,10K |
| 2026-06-30 | CAD 2,45 | +%0,82 | CAD 2,44 | CAD 2,50 | CAD 2,44 | 61,20K |
| 2026-06-29 | CAD 2,43 | +%2,53 | CAD 2,44 | CAD 2,48 | CAD 2,37 | 108,10K |
| 2026-06-26 | CAD 2,37 | +%0,85 | CAD 2,37 | CAD 2,42 | CAD 2,35 | 25,90K |
| 2026-06-25 | CAD 2,35 | +%0,43 | CAD 2,31 | CAD 2,40 | CAD 2,30 | 72,30K |
| 2026-06-24 | CAD 2,34 | +%13,59 | CAD 2,30 | CAD 2,49 | CAD 2,27 | 473,80K |
| 2026-06-23 | CAD 2,06 | +%5,10 | CAD 1,97 | CAD 2,13 | CAD 1,97 | 30,10K |
| 2026-06-22 | CAD 1,96 | +%7,69 | CAD 1,93 | CAD 2,02 | CAD 1,86 | 49,80K |
| 2026-06-19 | CAD 1,82 | -%3,19 | CAD 1,85 | CAD 1,86 | CAD 1,80 | 14,80K |
| 2026-06-18 | CAD 1,88 | +%1,62 | CAD 1,95 | CAD 1,97 | CAD 1,88 | 39,10K |
| 2026-06-17 | CAD 1,85 | +%2,21 | CAD 1,85 | CAD 1,91 | CAD 1,85 | 31,30K |
| 2026-06-16 | CAD 1,81 | -%0,55 | CAD 1,78 | CAD 1,85 | CAD 1,76 | 24,80K |
| 2026-06-15 | CAD 1,82 | +%8,98 | CAD 1,82 | CAD 1,85 | CAD 1,79 | 30,30K |
| 2026-06-12 | CAD 1,67 | -%2,91 | CAD 1,75 | CAD 1,84 | CAD 1,66 | 57,10K |
| 2026-06-11 | CAD 1,72 | +%6,83 | CAD 1,64 | CAD 1,87 | CAD 1,49 | 73,80K |
| 2026-06-10 | CAD 1,61 | -%4,73 | CAD 1,68 | CAD 1,68 | CAD 1,38 | 85,50K |
| 2026-06-09 | CAD 1,69 | -%1,74 | CAD 1,72 | CAD 1,72 | CAD 1,57 | 79,10K |
| 2026-06-08 | CAD 1,72 | +%0,58 | CAD 1,65 | CAD 1,75 | CAD 1,65 | 13,10K |
| 2026-06-05 | CAD 1,71 | -%1,16 | CAD 1,71 | CAD 1,75 | CAD 1,69 | 4,50K |
| 2026-06-04 | CAD 1,73 | -%1,14 | CAD 1,70 | CAD 1,76 | CAD 1,70 | 10,50K |
| 2026-06-03 | CAD 1,75 | -%0,57 | CAD 1,76 | CAD 1,78 | CAD 1,69 | 79,80K |
| 2026-06-02 | CAD 1,76 | -%6,88 | CAD 1,85 | CAD 1,87 | CAD 1,75 | 73,90K |
| 2026-06-01 | CAD 1,89 | +%7,39 | CAD 1,77 | CAD 1,89 | CAD 1,77 | 35,70K |
| 2026-05-29 | CAD 1,76 | -%3,83 | CAD 1,83 | CAD 1,86 | CAD 1,76 | 114,60K |
| 2026-05-28 | CAD 1,83 | -%5,67 | CAD 1,87 | CAD 1,87 | CAD 1,79 | 98,70K |
| 2026-05-27 | CAD 1,94 | +%3,74 | CAD 1,92 | CAD 1,95 | CAD 1,86 | 15,80K |
| 2026-05-26 | CAD 1,87 | -%2,09 | CAD 1,91 | CAD 1,91 | CAD 1,83 | 25,50K |