Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Bonanza Mining Corporation (BNZ.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0450

+0.0100

(+28.57%)

At close: 03:38PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0400	0.0450	0.0400	0.0450	0.0450	146,500
02 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
24 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
05 Apr 2024	0.0300	0.0300	0.0150	0.0200	0.0200	83,466
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,196
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	70,000
25 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	22,000
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
18 Mar 2024	0.0250	0.0300	0.0200	0.0300	0.0300	27,000
15 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	73,000
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	9,000
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	4,000
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
12 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
11 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
02 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Dec 2023	0.0200	0.0200	0.0150	0.0150	0.0150	102,000
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	43,000
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,260.84+488.76(+0.96%)

Meet one of the UK’s largest unknown start-ups

Bonanza Mining Corporation (BNZ.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,260.84
+488.76(+0.96%)