TSXV - Delayed Quote CAD

Bonanza Mining Corporation (BNZ.V)

Compare
0.0200 +0.0050 (+33.33%)
At close: October 18 at 2:28 PM EDT
Currency in CAD
Download
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 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 71,000
Oct 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 1, 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 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 62,500
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 3, 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 9, 2024 0.0550 0.0550 0.0350 0.0350 0.0350 109,000
Aug 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Aug 7, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Aug 6, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Aug 2, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Aug 1, 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 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 8, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 31,622
Jul 5, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 7,000
Jul 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 2, 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 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 13,000
Jun 6, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 4, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 12,000
Jun 3, 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
May 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 23, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 16, 2024 0.0750 0.0750 0.0550 0.0550 0.0550 163,850
May 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 50,000
May 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 13, 2024 0.0750 0.0750 0.0600 0.0600 0.0600 70,876
May 10, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 2,000
May 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 16,650
May 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 42,000
May 7, 2024 0.0850 0.1000 0.0850 0.0850 0.0850 76,517
May 6, 2024 0.0800 0.0950 0.0800 0.0950 0.0950 271,500
May 3, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 146,500
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 19,000
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 55,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 49,000
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Apr 5, 2024 0.0300 0.0300 0.0150 0.0200 0.0200 83,466
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,196
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 70,000
Mar 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 22,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Mar 18, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 27,000
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 73,000
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 24, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 9,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,000
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 17, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 4,000
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 22, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 102,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 43,000
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 48,000
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 8, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 25,000
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 94,000
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 181,000
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000

Related Tickers