Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benjamin Hill Mining Corp (CSE: BNN )

0.5500 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.1450 0.1750 0.1450 0.1700 755,000 +0.03(+21.43%)
Apr 27, 2023 0.1300 0.1450 0.1300 0.1400 25,000 +0.04(+33.33%)
Apr 26, 2023 0.1300 0.1300 0.0950 0.1050 94,472 -0.03(-19.23%)
Apr 25, 2023 0.1400 0.1400 0.1300 0.1300 12,000 -0.02(-13.33%)
Apr 21, 2023 0.1500 0 +0.03(+25.00%)
Apr 20, 2023 0.1250 0.1250 0.1150 0.1200 16,919 -0.01(-4.00%)
Apr 19, 2023 0.1300 0.1300 0.1250 0.1250 18,500 -0.01(-7.41%)
Apr 18, 2023 0.1350 0.1350 0.1350 0.1350 30,000 +0.01(+3.85%)
Apr 17, 2023 0.1500 0.1500 0.1300 0.1300 66,554 -0.01(-10.34%)
Apr 13, 2023 0.1450 0.1450 0 +0.00(+3.57%)
Apr 12, 2023 0.1500 0.1500 0.1400 0.1400 4,500 -0.01(-6.67%)
Apr 11, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Apr 05, 2023 0.1500 0 +0.01(+11.11%)
Apr 04, 2023 0.1350 0.1400 0.1350 0.1350 40,000 -0.01(-10.00%)
Mar 31, 2023 0.1500 3 +0.01(+11.11%)
Mar 30, 2023 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Mar 29, 2023 0.1500 0.1500 0.1300 0.1400 765,000 +0.02(+12.00%)
Mar 17, 2023 0.1250 0 +0.01(+4.17%)
Mar 10, 2023 0.1200 0 -0.02(-14.29%)
Mar 09, 2023 0.1450 0.1450 0.1400 0.1400 116,000 +0.01(+7.69%)
Mar 07, 2023 0.1300 0.1300 0 +0.00(+0.00%)
Mar 06, 2023 0.1300 0.1300 0.1200 0.1300 330,000 +0.00(+0.00%)
Mar 03, 2023 0.1200 0.1300 0.1200 0.1300 10,190 +0.04(+36.84%)
Mar 02, 2023 0.1050 0.1050 0.0950 0.0950 21,000 -0.01(-5.00%)
Mar 01, 2023 0.1100 0.1200 0.1000 0.1000 268,750 -0.01(-9.09%)
Feb 28, 2023 0.1200 0.1200 0.1100 0.1100 129,000 -0.01(-8.33%)
Feb 27, 2023 0.1250 0.1250 0.1100 0.1200 77,000 -0.01(-4.00%)
Feb 24, 2023 0.1150 0.1250 0.1050 0.1250 27,000 +0.01(+8.70%)
Feb 23, 2023 0.1300 0.1300 0.1150 0.1150 113,150 -0.02(-14.81%)
Feb 22, 2023 0.1350 0.1350 0.1350 0.1350 9,500 +0.00(+0.00%)
Feb 21, 2023 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Feb 17, 2023 0.1400 0 +0.00(+0.00%)
Feb 16, 2023 0.1400 0.1400 0.1350 0.1400 607,500 +0.00(+0.00%)
Feb 13, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Feb 10, 2023 0.1450 0.1450 0.1400 0.1400 34,000 +0.00(+0.00%)
Feb 09, 2023 0.1450 0.1450 0.1400 0.1400 579,000 -0.01(-6.67%)
Feb 08, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 07, 2023 0.1500 0.1500 0.1450 0.1450 9,500 -0.01(-3.33%)
Feb 01, 2023 0.1500 0 -0.02(-9.09%)
Jan 31, 2023 0.1700 0.1700 0.1650 0.1650 3,000 -0.01(-2.94%)
Jan 25, 2023 0.1700 0 +0.00(+0.00%)
Jan 24, 2023 0.1750 0.1750 0.1700 0.1700 26,554 +0.00(+0.00%)
Jan 23, 2023 0.1600 0.1700 0.1600 0.1700 178,250 +0.01(+3.03%)
Jan 19, 2023 0.1650 0.1650 0 +0.01(+6.45%)
Jan 18, 2023 0.1200 0.2050 0.1000 0.1550 515,330 +0.05(+55.00%)
Jan 12, 2023 0.1000 0 +0.01(+5.26%)
Jan 11, 2023 0.0900 0.1000 0.0600 0.0950 170,025 +0.01(+18.75%)
Jan 10, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.07(+1042.86%)
Jan 03, 2023 0.0070 90 -0.06(-90.00%)
Dec 30, 2022 0.0700 0 -0.01(-12.50%)
Dec 23, 2022 0.0800 0 +0.01(+14.29%)
Dec 19, 2022 0.0700 0.0700 0 -0.02(-22.22%)
Dec 16, 2022 0.0950 0.0950 0.0900 0.0900 154,001 -0.01(-10.00%)
Dec 14, 2022 0.1000 0.1000 0 +0.01(+5.26%)
Dec 13, 2022 0.0950 0.0950 0.0950 0.0950 85,013 +0.00(+0.00%)
Dec 12, 2022 0.0950 0.0950 0.0950 0.0950 70,000 -0.01(-5.00%)
Dec 09, 2022 0.0950 0.1000 0.0950 0.1000 34,400 +0.01(+5.26%)
Dec 08, 2022 0.0950 0.0950 0.0950 0.0950 9,500 +0.01(+5.56%)
Dec 07, 2022 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Dec 02, 2022 0.1000 0 +0.01(+11.11%)
Dec 01, 2022 0.0950 0.0950 0.0900 0.0900 162,000 -0.01(-5.26%)
Nov 30, 2022 0.1000 0.1000 0.0900 0.0950 105,000 -0.01(-13.64%)
Nov 28, 2022 0.1100 0.1100 0 -0.01(-4.35%)
Nov 25, 2022 0.1150 0.1150 0.1150 0.1150 10,500 +0.01(+9.52%)
Nov 15, 2022 0.1050 0 -0.01(-12.50%)
Nov 11, 2022 0.1200 0 +0.00(+0.00%)
Nov 10, 2022 0.1100 0.1200 0.1100 0.1200 755,000 +0.00(+0.00%)
Nov 09, 2022 0.1050 0.1350 0.1050 0.1200 717,000 -0.01(-7.69%)
Nov 04, 2022 0.1300 0 +0.01(+4.00%)
Nov 01, 2022 0.1250 0.1250 0 +0.00(+0.00%)
Oct 27, 2022 0.1250 0 -0.01(-7.41%)
Oct 26, 2022 0.1350 0.1400 0.1350 0.1350 28,000 -0.01(-3.57%)
Oct 25, 2022 0.1700 0.1700 0.1400 0.1400 150,000 -0.04(-22.22%)
Oct 21, 2022 0.1800 4 +0.00(+0.00%)
Oct 20, 2022 0.1900 0.1900 0.1800 0.1800 6,500 -0.02(-10.00%)
Oct 19, 2022 0.2200 0.2200 0.2000 0.2000 694,500 -0.01(-6.98%)
Oct 14, 2022 0.2150 0 +0.00(+0.00%)
Oct 13, 2022 0.2150 0.2200 0.2150 0.2150 15,000 -0.02(-6.52%)
Oct 12, 2022 0.2300 0.2300 0.2300 0.2300 35,000 -0.01(-4.17%)
Oct 11, 2022 0.2500 0.2500 0.2400 0.2400 11,500 -0.02(-7.69%)
Oct 07, 2022 0.2600 0 -0.01(-3.70%)
Oct 06, 2022 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Sep 30, 2022 0.2700 0 +0.01(+3.85%)
Sep 29, 2022 0.2500 0.2600 0.2500 0.2600 30,000 +0.02(+8.33%)
Sep 28, 2022 0.2300 0.2400 0.2300 0.2400 799,000 -0.01(-2.04%)
Sep 23, 2022 0.2450 0 -0.04(-12.50%)
Sep 22, 2022 0.2850 0.3000 0.2800 0.2800 24,000 -0.01(-3.45%)
Sep 21, 2022 0.3000 0.3000 0.2900 0.2900 6,500 -0.02(-6.45%)
Sep 20, 2022 0.2900 0.3100 0.2900 0.3100 48,000 +0.03(+8.77%)
Sep 16, 2022 0.2850 0 +0.02(+9.62%)
Sep 14, 2022 0.2600 0.2600 0 +0.02(+8.33%)
Sep 13, 2022 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Sep 12, 2022 0.2300 0.2500 0.2300 0.2500 343,000 +0.00(+0.00%)
Sep 09, 2022 0.2500 0.2500 0.2500 0.2500 5,462 +0.00(+0.00%)
Sep 08, 2022 0.2200 0.2500 0.2200 0.2500 137,500 +0.02(+11.11%)
Sep 06, 2022 0.2250 0.2250 0 +0.01(+2.27%)
Aug 31, 2022 0.2200 0 +0.01(+4.76%)
Aug 30, 2022 0.2200 0.2200 0.2100 0.2100 40,800 +0.00(+0.00%)
Aug 26, 2022 0.2100 0 -0.02(-6.67%)
Aug 23, 2022 0.2250 0.2250 0 +0.01(+4.65%)
Aug 22, 2022 0.2150 0.2150 0.2150 0.2150 91,510 +0.01(+7.50%)
Aug 19, 2022 0.1800 0.2000 0.1800 0.2000 3,000 +0.02(+11.11%)
Aug 18, 2022 0.2100 0.2100 0.1800 0.1800 22,500 -0.02(-7.69%)
Aug 17, 2022 0.1200 0.1950 0.1150 0.1950 108,015 +0.07(+50.00%)
Aug 15, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2022 0.1150 0.1300 0.1150 0.1300 443,500 +0.01(+13.04%)
Aug 10, 2022 0.1150 0.1150 0 +0.01(+4.55%)
Aug 09, 2022 0.1150 0.1150 0.1100 0.1100 1,216,700 +0.00(+0.00%)
Aug 08, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Aug 05, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Aug 04, 2022 0.1050 0.1100 0.1050 0.1100 21,300 +0.01(+10.00%)
Aug 02, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2022 0.1000 0 +0.00(+0.00%)
Jul 28, 2022 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+11.11%)
Jul 27, 2022 0.0950 0.1000 0.0900 0.0900 140,500 -0.01(-5.26%)
Jul 26, 2022 0.1250 0.1250 0.0950 0.0950 1,481,714 -0.03(-24.00%)
Jul 20, 2022 0.1250 0 +0.01(+4.17%)
Jul 19, 2022 0.1250 0.1250 0.1200 0.1200 56,500 -0.01(-4.00%)
Jul 18, 2022 0.1200 0.1350 0.1200 0.1250 171,500 -0.01(-7.41%)
Jul 14, 2022 0.1350 0.1350 0 +0.00(+0.00%)
Jul 12, 2022 0.1350 0.1350 0 -0.01(-10.00%)
Jul 11, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+3.45%)
Jul 07, 2022 0.1550 0.1550 0.1450 0.1450 114,500 -0.01(-3.33%)
Jul 06, 2022 0.1800 0.1800 0.1500 0.1500 164,000 -0.02(-14.29%)
Jul 05, 2022 0.1800 0.1800 0.1750 0.1750 11,000 -0.01(-2.78%)
Jul 04, 2022 0.1850 0.1850 0.1800 0.1800 15,100 -0.02(-12.20%)
Jun 30, 2022 0.2050 0 +0.01(+7.89%)
Jun 29, 2022 0.1900 0.1900 0.1900 0.1900 15,000 -0.01(-2.56%)
Jun 28, 2022 0.2050 0.2050 0.1900 0.1950 92,000 -0.01(-2.50%)
Jun 24, 2022 0.2000 0 -0.01(-4.76%)
Jun 20, 2022 0.2100 0.2100 0 +0.00(+0.00%)
Jun 17, 2022 0.2000 0.2100 0.2000 0.2100 314,500 -0.01(-2.33%)
Jun 10, 2022 0.2150 0 +0.01(+2.38%)
Jun 09, 2022 0.2500 0.2500 0.2100 0.2100 42,500 -0.02(-8.70%)
Jun 08, 2022 0.2500 0.2650 0.2300 0.2300 79,000 +0.00(+0.00%)
Jun 07, 2022 0.2000 0.2300 0.2000 0.2300 31,500 +0.00(+0.00%)
Jun 06, 2022 0.2500 0.2500 0.2200 0.2300 14,000 +0.01(+4.55%)
Jun 03, 2022 0.2700 0.2700 0.1600 0.2200 216,500 -0.06(-20.00%)
Jun 02, 2022 0.2650 0.2800 0.2650 0.2750 19,500 +0.01(+1.85%)
Jun 01, 2022 0.2650 0.2700 0.2650 0.2700 19,000 +0.02(+5.88%)
May 31, 2022 0.2850 0.3100 0.2550 0.2550 52,750 -0.03(-12.07%)
May 30, 2022 0.3400 0.3400 0.2850 0.2900 29,500 -0.01(-3.33%)
May 27, 2022 0.3150 0.3150 0.3000 0.3000 5,501 +0.00(+0.00%)
May 26, 2022 0.3150 0.3400 0.3000 0.3000 58,500 -0.02(-4.76%)
May 25, 2022 0.3400 0.3400 0.3150 0.3150 60,500 -0.05(-14.86%)
May 20, 2022 0.3700 2 +0.00(+0.00%)
May 19, 2022 0.3700 0.3700 0.3700 0.3700 48,501 +0.00(+0.00%)
May 18, 2022 0.3700 0.3700 0.3700 0.3700 25,168 +0.02(+4.23%)
May 17, 2022 0.3300 0.4000 0.3300 0.3550 74,000 +0.04(+14.52%)
May 16, 2022 0.3000 0.3100 0.2950 0.3100 17,000 +0.03(+8.77%)
May 13, 2022 0.2850 0.3200 0.2800 0.2850 110,900 +0.00(+1.79%)
May 12, 2022 0.3550 0.3550 0.2750 0.2800 318,000 -0.09(-24.32%)
May 11, 2022 0.3950 0.3950 0.3500 0.3700 24,000 -0.03(-6.33%)
May 10, 2022 0.3950 0.3950 0.3950 0.3950 5,000 +0.00(+0.00%)
May 09, 2022 0.4100 0.4100 0.3950 0.3950 51,949 -0.03(-7.06%)
May 05, 2022 0.4250 0.4250 0 +0.01(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.