BNZ.AX(BNZ.AX)
BNZ.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $2.45 | $2.67 | $2.45 | $2.65 | 388,060 |
| 7/20/2026 | $2.42 | $2.42 | $2.30 | $2.40 | 277,036 |
| 7/17/2026 | $2.57 | $2.57 | $2.35 | $2.35 | 572,379 |
| 7/16/2026 | $2.41 | $2.65 | $2.40 | $2.56 | 1.79M |
| 7/15/2026 | $2.39 | $2.49 | $2.35 | $2.42 | 1.43M |
| 7/14/2026 | $2.49 | $2.50 | $2.35 | $2.38 | 4.18M |
| 7/13/2026 | $2.58 | $2.60 | $2.42 | $2.46 | 533,247 |
| 7/10/2026 | $2.46 | $2.58 | $2.46 | $2.58 | 1.27M |
| 7/9/2026 | $2.43 | $2.53 | $2.43 | $2.44 | 420,455 |
| 7/8/2026 | $2.43 | $2.60 | $2.40 | $2.53 | 394,620 |
| 7/7/2026 | $2.56 | $2.56 | $2.46 | $2.53 | 167,401 |
| 7/6/2026 | $2.62 | $2.74 | $2.49 | $2.58 | 748,324 |
| 7/3/2026 | $2.41 | $2.60 | $2.37 | $2.60 | 434,242 |
| 7/2/2026 | $2.45 | $2.45 | $2.33 | $2.39 | 1.64M |
| 7/1/2026 | $2.65 | $2.65 | $2.42 | $2.42 | 847,609 |
| 6/30/2026 | $2.65 | $2.68 | $2.49 | $2.60 | 2.69M |
| 6/29/2026 | $2.55 | $2.71 | $2.53 | $2.63 | 1.22M |
| 6/26/2026 | $2.53 | $2.64 | $2.40 | $2.40 | 664,940 |
| 6/25/2026 | $2.50 | $2.60 | $2.47 | $2.50 | 1.27M |
| 6/24/2026 | $2.25 | $2.75 | $2.25 | $2.63 | 3.21M |
| 6/23/2026 | $2.15 | $2.20 | $1.99 | $2.12 | 756,503 |
| 6/22/2026 | $1.93 | $2.15 | $1.92 | $2.12 | 551,875 |
| 6/19/2026 | $1.97 | $2.02 | $1.91 | $1.91 | 852,820 |
| 6/18/2026 | $1.88 | $2.10 | $1.85 | $2.00 | 743,288 |
| 6/17/2026 | $1.90 | $1.96 | $1.84 | $1.88 | 562,543 |
| 6/16/2026 | $1.85 | $1.92 | $1.85 | $1.86 | 202,483 |
| 6/15/2026 | $1.78 | $1.92 | $1.76 | $1.89 | 274,226 |
| 6/12/2026 | $1.79 | $1.81 | $1.73 | $1.74 | 1.01M |
| 6/11/2026 | $1.68 | $1.70 | $1.61 | $1.68 | 234,288 |
| 6/10/2026 | $1.77 | $1.83 | $1.64 | $1.75 | 712,978 |
| 6/9/2026 | $1.77 | $1.86 | $1.71 | $1.86 | 318,653 |
| 6/5/2026 | $1.80 | $1.89 | $1.79 | $1.80 | 208,806 |
| 6/4/2026 | $1.74 | $1.83 | $1.74 | $1.80 | 119,104 |
| 6/3/2026 | $1.69 | $1.82 | $1.69 | $1.77 | 870,146 |
| 6/2/2026 | $1.82 | $1.82 | $1.68 | $1.70 | 979,182 |
| 6/1/2026 | $1.78 | $1.82 | $1.70 | $1.75 | 364,807 |
| 5/29/2026 | $1.83 | $1.88 | $1.75 | $1.79 | 728,261 |
| 5/28/2026 | $1.93 | $1.93 | $1.80 | $1.80 | 513,923 |
| 5/27/2026 | $1.97 | $1.98 | $1.87 | $1.94 | 404,718 |
| 5/26/2026 | $2.00 | $2.00 | $1.93 | $1.96 | 346,562 |
| 5/25/2026 | $2.05 | $2.07 | $1.97 | $1.99 | 588,002 |
| 5/22/2026 | $2.09 | $2.09 | $1.93 | $1.99 | 439,526 |
| 5/21/2026 | $2.00 | $2.04 | $1.95 | $1.98 | 529,969 |
| 5/20/2026 | $2.00 | $2.00 | $1.88 | $1.93 | 843,428 |
| 5/19/2026 | $2.06 | $2.17 | $2.00 | $2.01 | 819,956 |
| 5/18/2026 | $2.20 | $2.20 | $2.02 | $2.04 | 507,352 |
| 5/15/2026 | $2.20 | $2.29 | $2.12 | $2.20 | 842,495 |
| 5/14/2026 | $2.26 | $2.39 | $2.26 | $2.34 | 610,304 |
| 5/13/2026 | $2.11 | $2.27 | $2.07 | $2.24 | 1.23M |
| 5/12/2026 | $2.15 | $2.23 | $2.14 | $2.18 | 490,300 |
| 5/11/2026 | $2.05 | $2.12 | $2.03 | $2.08 | 137,976 |
| 5/8/2026 | $2.10 | $2.15 | $2.00 | $2.10 | 1.27M |
| 5/7/2026 | $2.12 | $2.16 | $2.05 | $2.08 | 347,435 |
| 5/6/2026 | $2.00 | $2.08 | $1.98 | $2.04 | 498,656 |
| 5/5/2026 | $1.95 | $2.03 | $1.92 | $2.02 | 159,386 |
| 5/4/2026 | $2.10 | $2.10 | $1.98 | $1.99 | 465,573 |
| 5/1/2026 | $2.07 | $2.18 | $2.07 | $2.13 | 240,328 |
| 4/30/2026 | $2.07 | $2.09 | $2.01 | $2.01 | 227,016 |
| 4/29/2026 | $2.09 | $2.09 | $2.00 | $2.07 | 103,866 |
| 4/28/2026 | $2.10 | $2.12 | $2.03 | $2.03 | 310,697 |
| 4/27/2026 | $2.12 | $2.19 | $2.05 | $2.09 | 115,331 |
| 4/24/2026 | $2.11 | $2.15 | $2.11 | $2.12 | 269,029 |
| 4/23/2026 | $2.23 | $2.27 | $2.13 | $2.13 | 413,961 |
| 4/22/2026 | $2.32 | $2.33 | $2.23 | $2.24 | 361,393 |