Advertisement
U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.02000.02000.02000.02000.02002,100
Oct 17, 20240.01500.02000.01500.01500.0150116,000
Oct 16, 20240.00500.00500.00500.00500.0050-
Oct 15, 20240.03000.03000.00500.00500.0050104,000
Oct 11, 20240.03500.03500.03500.03500.0350-
Oct 10, 20240.03500.03500.03500.03500.0350-
Oct 09, 20240.03500.03500.03500.03500.035071,000
Oct 08, 20240.03500.03500.03500.03500.0350-
Oct 07, 20240.03500.03500.03500.03500.0350-
Oct 04, 20240.03500.03500.03500.03500.0350-
Oct 03, 20240.03500.03500.03500.03500.0350-
Oct 02, 20240.03500.03500.03500.03500.0350-
Oct 01, 20240.03500.03500.03500.03500.0350-
Sep 30, 20240.03500.03500.03500.03500.0350-
Sep 27, 20240.03500.03500.03500.03500.0350-
Sep 26, 20240.03500.03500.03500.03500.0350-
Sep 25, 20240.03500.03500.03500.03500.035050,000
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.0400-
Sep 20, 20240.04000.04000.04000.04000.0400-
Sep 19, 20240.04000.04000.04000.04000.0400-
Sep 18, 20240.04000.04000.04000.04000.0400-
Sep 17, 20240.04000.04000.04000.04000.04001,000
Sep 16, 20240.03500.03500.03500.03500.0350-
Sep 13, 20240.03500.03500.03500.03500.0350-
Sep 12, 20240.03500.03500.03500.03500.035050,000
Sep 11, 20240.03500.03500.03500.03500.0350-
Sep 10, 20240.03500.03500.03500.03500.0350-
Sep 09, 20240.03500.03500.03500.03500.0350-
Sep 06, 20240.03500.03500.03500.03500.035062,500
Sep 05, 20240.04000.04000.04000.04000.0400-
Sep 04, 20240.04000.04000.04000.04000.0400-
Sep 03, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04000.04000.04000.04000.04001,578
Aug 23, 20240.03500.03500.03500.03500.0350-
Aug 22, 20240.03500.03500.03500.03500.0350-
Aug 21, 20240.03500.03500.03500.03500.0350-
Aug 20, 20240.03500.03500.03500.03500.0350-
Aug 19, 20240.03500.03500.03500.03500.0350-
Aug 16, 20240.03500.03500.03500.03500.0350-
Aug 15, 20240.03500.03500.03500.03500.0350-
Aug 14, 20240.03500.03500.03500.03500.0350-
Aug 13, 20240.03500.03500.03500.03500.035040,000
Aug 12, 20240.03500.03500.03500.03500.03507,000
Aug 09, 20240.05500.05500.03500.03500.0350109,000
Aug 08, 20240.07000.07000.07000.07000.0700-
Aug 07, 20240.07000.07000.07000.07000.0700-
Aug 06, 20240.07000.07000.07000.07000.0700-
Aug 02, 20240.07000.07000.07000.07000.0700-
Aug 01, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.07000.07000.07000.07000.0700-
Jul 30, 20240.07000.07000.07000.07000.0700-
Jul 29, 20240.07000.07000.07000.07000.0700-
Jul 26, 20240.07000.07000.07000.07000.0700-
Jul 25, 20240.05500.07000.05500.07000.0700141,500
Jul 24, 20240.05500.05500.05500.05500.055058,000
Jul 23, 20240.07000.07000.07000.07000.0700-
Jul 22, 20240.07000.07000.07000.07000.0700-
Jul 19, 20240.07000.07000.07000.07000.0700-
Jul 18, 20240.05500.07000.05500.07000.07007,000
Jul 17, 20240.06000.06000.06000.06000.0600-
Jul 16, 20240.06000.06000.06000.06000.0600-
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.06000.06000.06000.06000.0600-
Jul 11, 20240.06000.06000.06000.06000.0600-
Jul 10, 20240.06000.06000.06000.06000.0600-
Jul 09, 20240.06000.06000.06000.06000.0600-
Jul 08, 20240.06500.06500.06000.06000.060031,622
Jul 05, 20240.06500.06500.06000.06000.06007,000
Jul 04, 20240.06000.06000.06000.06000.0600-
Jul 03, 20240.06000.06000.06000.06000.0600-
Jul 02, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.07000.07000.06000.06000.06006,257
Jun 27, 20240.07500.07500.07500.07500.0750-
Jun 26, 20240.07500.07500.07500.07500.0750-
Jun 25, 20240.07500.07500.07500.07500.0750-
Jun 24, 20240.05500.07500.05500.07500.07504,000
Jun 21, 20240.05500.05500.05500.05500.0550-
Jun 20, 20240.07500.07500.05500.05500.055011,418
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.0600-
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.060010,000
Jun 12, 20240.06000.06000.06000.06000.06004,000
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.06000.06000.06000.060013,000
Jun 06, 20240.05500.05500.05500.05500.0550-
Jun 05, 20240.05500.05500.05500.05500.0550-
Jun 04, 20240.05500.05500.05500.05500.055012,000
Jun 03, 20240.05500.05500.05500.05500.055013,490
May 31, 20240.05500.05500.05500.05500.0550-
May 30, 20240.05500.05500.05500.05500.0550-
May 29, 20240.05500.05500.05500.05500.05507,000
May 28, 20240.05500.05500.05000.05000.050068,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...