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

Benjamin Hill Mining Corp (CSE: BNN )

N/A 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 (%)
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%)
May 04, 2022 0.4500 0.4500 0.4200 0.4200 24,000 -0.04(-8.70%)
Apr 29, 2022 0.4600 0 +0.02(+4.55%)
Apr 28, 2022 0.4800 0.4800 0.4300 0.4400 70,300 -0.04(-8.33%)
Apr 27, 2022 0.4900 0.5000 0.4800 0.4800 23,000 +0.01(+3.23%)
Apr 26, 2022 0.4650 0.4650 0.4650 0.4650 8,845 +0.01(+1.09%)
Apr 25, 2022 0.4650 0.4800 0.4600 0.4600 114,005 -0.01(-1.08%)
Apr 22, 2022 0.4700 0.4700 0.4650 0.4650 6,000 -0.02(-5.10%)
Apr 21, 2022 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Apr 20, 2022 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Apr 14, 2022 0.5000 0 -0.03(-5.66%)
Apr 13, 2022 0.5500 0.5500 0.5100 0.5300 11,500 +0.01(+1.92%)
Apr 12, 2022 0.5500 0.5500 0.5200 0.5200 3,000 +0.03(+6.12%)
Apr 05, 2022 0.4900 0 +0.00(+0.00%)
Apr 01, 2022 0.4900 100 +0.00(+0.00%)
Mar 31, 2022 0.4900 0.5100 0.4550 0.4900 180,500 +0.05(+11.36%)
Mar 30, 2022 0.4800 0.4800 0.4400 0.4400 87,500 -0.06(-12.00%)
Mar 29, 2022 0.5300 0.5300 0.4800 0.5000 474,620 -0.03(-5.66%)
Mar 28, 2022 0.5800 0.5800 0.5300 0.5300 394,000 +0.02(+3.92%)
Mar 25, 2022 0.5500 0.5500 0.5100 0.5100 22,500 -0.04(-7.27%)
Mar 24, 2022 0.5400 0.5500 0.5000 0.5500 838,045 +0.01(+1.85%)
Mar 23, 2022 0.5500 0.5500 0.5400 0.5400 4,026 -0.03(-5.26%)
Mar 22, 2022 0.5600 0.5700 0.5500 0.5700 322,000 +0.01(+1.79%)
Mar 21, 2022 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Mar 18, 2022 0.5400 0.5600 0.5000 0.5500 113,051 +0.02(+3.77%)
Mar 17, 2022 0.5700 0.5700 0.5300 0.5300 118,000 +0.00(+0.00%)
Mar 16, 2022 0.6000 0.6000 0.5300 0.5300 126,000 -0.05(-8.62%)
Mar 15, 2022 0.5800 0.5800 0.5800 0.5800 7,000 -0.01(-1.69%)
Mar 14, 2022 0.6300 0.6300 0.5900 0.5900 31,513 -0.05(-7.81%)
Mar 11, 2022 0.6300 0.6500 0.6200 0.6400 528,757 +0.02(+3.23%)
Mar 10, 2022 0.6200 0.6200 0.6200 0.6200 303,600 +0.02(+3.33%)
Mar 09, 2022 0.6000 0.6200 0.5700 0.6000 52,275 +0.01(+1.69%)
Mar 08, 2022 0.6200 0.6200 0.5800 0.5900 87,710 +0.00(+0.00%)
Mar 07, 2022 0.6100 0.6100 0.5900 0.5900 36,501 +0.00(+0.00%)
Mar 04, 2022 0.5600 0.6000 0.5600 0.5900 419,500 +0.02(+3.51%)
Mar 03, 2022 0.5400 0.5800 0.5400 0.5700 71,000 +0.04(+7.55%)
Mar 02, 2022 0.5900 0.5900 0.5300 0.5300 288,000 -0.04(-7.02%)
Mar 01, 2022 0.5600 0.5900 0.5500 0.5700 72,800 -0.02(-3.39%)
Feb 28, 2022 0.5500 0.6300 0.5400 0.5900 328,043 +0.07(+13.46%)
Feb 25, 2022 0.4450 0.5400 0.4650 0.5200 293,000 +0.09(+20.93%)
Feb 24, 2022 0.4600 0.4600 0.4300 0.4300 102,424 -0.02(-4.44%)
Feb 23, 2022 0.4400 0.4600 0.4300 0.4500 465,104 +0.02(+4.65%)
Feb 22, 2022 0.4300 0.4300 0.4300 0.4300 21,000 +0.00(+0.00%)
Feb 18, 2022 0.4300 0 -0.01(-2.27%)
Feb 17, 2022 0.5300 0.5600 0.4400 0.4400 485,750 -0.11(-20.00%)
Feb 16, 2022 0.5500 0.5600 0.5100 0.5500 491,020 +0.00(+0.00%)
Feb 15, 2022 0.6300 0.6300 0.5500 0.5500 119,269 -0.12(-17.91%)
Feb 14, 2022 0.6100 0.6700 0.6100 0.6700 79,555 +0.05(+8.06%)
Feb 11, 2022 0.6200 0.6200 0.5300 0.6200 195,501 +0.01(+1.64%)
Feb 10, 2022 0.6000 0.6100 0.6000 0.6100 65,030 +0.00(+0.00%)
Feb 09, 2022 0.5000 0.6100 0.4850 0.6100 226,425 +0.08(+15.09%)
Feb 08, 2022 0.5100 0.5300 0.5100 0.5300 16,505 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5300 0.4800 0.5300 45,450 +0.01(+1.92%)
Feb 04, 2022 0.5000 0.5200 0.5000 0.5200 16,002 +0.02(+4.00%)
Feb 02, 2022 0.5300 0.5300 0.4900 0.5000 84,019 +0.00(+0.00%)
Feb 01, 2022 0.4900 0.5500 0.4600 0.5000 59,510 +0.05(+12.36%)
Jan 31, 2022 0.4550 0.4650 0.4000 0.4450 36,300 +0.04(+11.25%)
Jan 28, 2022 0.4150 0.4300 0.4000 0.4000 1,836,500 -0.01(-2.44%)
Jan 27, 2022 0.4300 0.4300 0.3800 0.4100 87,533 +0.00(+1.23%)
Jan 25, 2022 0.4050 0.4050 0 +0.01(+1.25%)
Jan 24, 2022 0.4000 0.4250 0.4000 0.4000 21,760 -0.02(-4.76%)
Jan 21, 2022 0.4350 0.4400 0.4200 0.4200 58,500 -0.05(-10.64%)
Jan 20, 2022 0.4250 0.4700 0.4250 0.4700 26,000 +0.01(+2.17%)
Jan 19, 2022 0.4150 0.4600 0.4050 0.4600 26,000 -0.01(-2.13%)
Jan 18, 2022 0.4100 0.4700 0.4100 0.4700 269,001 +0.06(+14.63%)
Jan 17, 2022 0.4100 0.4100 0.4100 0.4100 6,070 +0.00(+1.23%)
Jan 14, 2022 0.4200 0.4350 0.4050 0.4050 61,320 +0.03(+6.58%)
Jan 13, 2022 0.3800 0.3800 0.3800 0.3800 1,000 -0.03(-6.17%)
Jan 11, 2022 0.4050 0.4050 0 +0.01(+1.25%)
Jan 10, 2022 0.3900 0.4000 0.3800 0.4000 32,550 -0.03(-6.98%)
Jan 07, 2022 0.3850 0.4300 0.3800 0.4300 28,000 +0.04(+10.26%)
Jan 06, 2022 0.3900 0.3900 0.3850 0.3900 27,502 -0.01(-1.27%)
Jan 05, 2022 0.4050 0.4050 0.3950 0.3950 12,130 -0.04(-10.23%)
Dec 31, 2021 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Dec 30, 2021 0.4000 0.4200 0.4000 0.4200 10,000 +0.02(+5.00%)
Dec 29, 2021 0.3950 0.4200 0.3950 0.4000 17,023 -0.02(-4.76%)
Dec 24, 2021 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Dec 23, 2021 0.4150 0.4150 0.3700 0.3700 15,500 -0.02(-5.13%)
Dec 22, 2021 0.4000 0.4000 0.3900 0.3900 13,500 -0.03(-7.14%)
Dec 21, 2021 0.3800 0.4200 0.3800 0.4200 43,500 +0.03(+9.09%)
Dec 20, 2021 0.3900 0.4150 0.3850 0.3850 14,040 -0.02(-3.75%)
Dec 16, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Dec 15, 2021 0.3950 0.3950 0.3750 0.3950 13,000 +0.00(+0.00%)
Dec 14, 2021 0.3900 0.4200 0.3900 0.3950 60,510 -0.01(-1.25%)
Dec 13, 2021 0.4000 0.4000 0.3950 0.4000 27,975 +0.00(+0.00%)
Dec 10, 2021 0.4000 0.4000 0.3850 0.4000 39,500 -0.01(-2.44%)
Dec 09, 2021 0.4100 0.4100 0.4100 0.4100 6,000 -0.01(-2.38%)
Dec 08, 2021 0.3900 0.4200 0.3700 0.4200 217,500 +0.01(+2.44%)
Dec 03, 2021 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Dec 02, 2021 0.4000 0.4000 0.3550 0.3700 63,500 -0.03(-7.50%)
Dec 01, 2021 0.4000 0.4000 0.4000 0.4000 19,500 +0.00(+0.00%)
Nov 30, 2021 0.4100 0.4000 0.3900 0.4000 312,100 +0.01(+1.27%)
Nov 29, 2021 0.4350 0.4350 0.3850 0.3950 164,000 -0.05(-12.22%)
Nov 25, 2021 0.4500 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Nov 24, 2021 0.4350 0.4350 0.4350 0.4350 2,108 -0.02(-3.33%)
Nov 22, 2021 0.4500 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Nov 18, 2021 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 17, 2021 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.44%)
Nov 11, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Nov 08, 2021 0.4200 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Nov 05, 2021 0.4350 0.4500 0.4350 0.4500 60,050 +0.00(+0.00%)
Nov 04, 2021 0.4500 0.4500 0.4500 0.4500 18,000 +0.02(+4.65%)
Nov 03, 2021 0.4300 0.4300 0.4300 0.4300 500 -0.03(-5.49%)
Oct 29, 2021 0.4550 0.4550 0.4550 0 -0.04(-9.00%)
Oct 27, 2021 0.5000 0.5000 0.5000 0.5000 10 +0.08(+19.05%)
Oct 26, 2021 0.4250 0.4200 60,500 -0.01(-1.18%)
Oct 25, 2021 0.4500 0.5000 0.4050 0.4250 242,501 +0.01(+1.19%)
Oct 22, 2021 0.4800 0.5000 0.4200 0.4200 46,000 -0.06(-12.50%)
Oct 21, 2021 0.4700 0.4800 0.4700 0.4800 96,515 +0.00(+0.00%)
Oct 20, 2021 0.4250 0.4800 0.4250 0.4800 596,825 +0.07(+18.52%)
Oct 19, 2021 0.4400 0.4400 0.3700 0.4050 69,350 -0.03(-7.95%)
Oct 18, 2021 0.4250 0.4400 0.4250 0.4400 10,000 +0.01(+2.33%)
Oct 15, 2021 0.3750 0.4400 0.3750 0.4300 190,600 +0.05(+14.67%)
Oct 14, 2021 0.3800 0.3800 0.3500 0.3750 2,198,000 -0.01(-1.32%)
Oct 13, 2021 0.3550 0.3800 0.3450 0.3800 38,000 +0.03(+8.57%)
Oct 12, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Oct 08, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 06, 2021 0.3400 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Oct 05, 2021 0.3600 0.3600 0.3600 0.3600 20,000 +0.03(+10.77%)
Oct 01, 2021 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Sep 30, 2021 0.3450 0.3500 0.3450 0.3500 210,100 +0.02(+7.69%)
Sep 29, 2021 0.3250 0.3250 0.3250 0.3250 20,000 -0.01(-1.52%)
Sep 28, 2021 0.3650 0.3650 0.3100 0.3300 742,500 -0.03(-9.59%)
Sep 27, 2021 0.3600 0.3650 0.3600 0.3650 1,500 -0.04(-8.75%)
Sep 24, 2021 0.3600 0.4000 0.3500 0.4000 52,000 +0.04(+11.11%)
Sep 23, 2021 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Sep 22, 2021 0.3850 0.4000 0.3500 0.3600 139,100 +0.01(+1.41%)
Sep 20, 2021 0.3550 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Sep 17, 2021 0.3700 0.3700 0.3700 0.3700 3,000 +0.03(+7.25%)
Sep 15, 2021 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 13, 2021 0.3450 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Sep 02, 2021 0.3450 0.3450 0.3250 0.3300 96,000 -0.01(-4.35%)
Sep 01, 2021 0.3400 0.3450 0.3400 0.3450 505,500 +0.00(+0.00%)
Aug 31, 2021 0.3450 0.3450 0.3400 0.3450 90,000 +0.01(+2.99%)
Aug 30, 2021 0.3400 0.3400 0.3350 0.3350 7,500 +0.00(+0.00%)
Aug 27, 2021 0.3500 0.3500 0.3350 0.3350 38,000 +0.00(+0.00%)
Aug 26, 2021 0.3300 0.3350 0.3300 0.3350 959,000 +0.03(+8.06%)
Aug 24, 2021 0.3100 0.3100 0.3100 0.3100 0 -0.05(-13.89%)
Aug 20, 2021 0.3600 0.3600 0.3600 12 -0.02(-4.00%)
Aug 19, 2021 0.4100 0.4100 0.3750 0.3750 17,500 -0.02(-3.85%)
Aug 13, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 10, 2021 0.3900 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Aug 06, 2021 0.3950 0.3950 0.3950 200 -0.02(-4.82%)
Aug 05, 2021 0.4150 0.4150 0.4150 0.4150 2,500 +0.02(+5.06%)
Aug 04, 2021 0.3950 0.3950 0.3950 0.3950 500 -0.01(-1.25%)
Jul 29, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jul 28, 2021 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
Jul 27, 2021 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Jul 26, 2021 0.3950 0.3950 0.3950 0.3950 610 -0.01(-1.25%)
Jul 20, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 16, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jul 15, 2021 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Jul 14, 2021 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+3.80%)
Jul 12, 2021 0.3950 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Jul 09, 2021 0.4100 0.4250 0.3900 0.3900 198,000 -0.06(-13.33%)
Jul 08, 2021 0.4450 0.4500 0.4450 0.4500 487,875 +0.04(+9.76%)
Jul 06, 2021 0.4100 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jul 05, 2021 0.4000 0.4500 0.4000 0.4500 20,000 +0.01(+2.27%)
Jul 02, 2021 0.3900 0.4400 0.3900 0.4400 315,040 +0.04(+11.39%)
Jun 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jun 28, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jun 25, 2021 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Jun 24, 2021 0.4200 0.4200 0.4000 0.4000 46,000 -0.05(-11.11%)
Jun 22, 2021 0.4500 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Jun 21, 2021 0.4000 0.4300 0.3900 0.4100 1,187,000 +0.01(+2.50%)
Jun 18, 2021 0.4000 0.4000 0.4000 0.4000 382,000 +0.01(+1.27%)
Jun 17, 2021 0.4000 0.4000 0.3950 0.3950 12,000 +0.01(+1.28%)
Jun 16, 2021 0.3900 0.3900 0.3900 0.3900 9,000 +0.00(+0.00%)
Jun 15, 2021 0.3950 0.3950 0.3900 0.3900 12,000 -0.01(-1.27%)
Jun 14, 2021 0.3950 0.4000 0.3900 0.3950 442,500 +0.01(+1.28%)
Jun 11, 2021 0.4000 0.4000 0.3900 0.3900 34,000 -0.01(-2.50%)
Jun 09, 2021 0.4000 0.4000 0.4000 0.4000 350 -0.02(-4.76%)
Jun 07, 2021 0.4200 0.4200 0.4200 0.4200 200 +0.02(+6.33%)
Jun 04, 2021 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Jun 03, 2021 0.4100 0.4100 0.4000 0.4000 124,000 -0.01(-2.44%)
Jun 02, 2021 0.4300 0.4300 0.4000 0.4100 469,800 -0.01(-2.38%)
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.