Bonanza Mining Corporation (BNZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0200

+0.0050

(+33.33%)

At close: 02:28PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Oct 17, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	116,000
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 15, 2024	0.0300	0.0300	0.0050	0.0050	0.0050	104,000
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	71,000
Oct 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	62,500
Sep 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,578
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Aug 09, 2024	0.0550	0.0550	0.0350	0.0350	0.0350	109,000
Aug 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 25, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	141,500
Jul 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	58,000
Jul 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 18, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	7,000
Jul 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 08, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	31,622
Jul 05, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	7,000
Jul 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	6,257
Jun 27, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 26, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 25, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jun 24, 2024	0.0550	0.0750	0.0550	0.0750	0.0750	4,000
Jun 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 20, 2024	0.0750	0.0750	0.0550	0.0550	0.0550	11,418
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Jun 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	12,000
Jun 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,490
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
May 28, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	68,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Bonanza Mining Corporation (BNZ.V)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)