Bonanza Mining Corporation (BNZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0250

0.0000

(0.00%)

At close: 02:49PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 08, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	129,000
Nov 07, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	46,004
Nov 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0150	0.0150	35,000
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	47,000
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 21, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	139,066
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,987.37+18.03(+0.30%)

Dow 3044,736.57+440.06(+0.99%)

Nasdaq19,054.84+51.19(+0.27%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil69.05-2.19(-3.07%)

Gold2,627.60-84.60(-3.12%)

Bonanza Mining Corporation (BNZ.V)

S&P 500
5,987.37
+18.03(+0.30%)

Dow 30
44,736.57
+440.06(+0.99%)

Nasdaq
19,054.84
+51.19(+0.27%)

Russell 2000
2,442.03
+35.36(+1.47%)

Crude Oil
69.05
-2.19(-3.07%)

Gold
2,627.60
-84.60(-3.12%)