Bezant Resources (BZT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bezant Resources

Date Open High Low Close* Volume
01/10/2025 0.05p 0.06p 0.05p 0.06p 93986448
30/09/2025 0.06p 0.06p 0.05p 0.05p 235405184
29/09/2025 0.05p 0.06p 0.05p 0.05p 125721720
26/09/2025 0.05p 0.06p 0.05p 0.05p 10367578
25/09/2025 0.05p 0.06p 0.05p 0.05p 16439328
24/09/2025 0.05p 0.06p 0.05p 0.05p 4200931
23/09/2025 0.05p 0.06p 0.05p 0.05p 15284482
22/09/2025 0.05p 0.06p 0.05p 0.05p 32930250
19/09/2025 0.05p 0.06p 0.05p 0.05p 49291700
18/09/2025 0.05p 0.06p 0.05p 0.05p 84590368
17/09/2025 0.05p 0.06p 0.05p 0.05p 17614936
16/09/2025 0.05p 0.05p 0.05p 0.05p 4877237
15/09/2025 0.05p 0.06p 0.05p 0.05p 42872016
12/09/2025 0.05p 0.06p 0.05p 0.05p 36094424
11/09/2025 0.05p 0.05p 0.05p 0.05p 37533216
10/09/2025 0.05p 0.06p 0.05p 0.05p 9201781
09/09/2025 0.06p 0.06p 0.05p 0.05p 114114456
08/09/2025 0.05p 0.06p 0.05p 0.06p 184167552
05/09/2025 0.05p 0.05p 0.04p 0.05p 19219214
04/09/2025 0.05p 0.05p 0.04p 0.05p 9461208
03/09/2025 0.05p 0.05p 0.04p 0.05p 170820224
02/09/2025 0.05p 0.06p 0.05p 0.05p 20098048
01/09/2025 0.05p 0.06p 0.05p 0.05p 40513368
29/08/2025 0.05p 0.05p 0.05p 0.05p 55941320
28/08/2025 0.05p 0.06p 0.05p 0.05p 33336570
27/08/2025 0.05p 0.06p 0.05p 0.05p 57889952
26/08/2025 0.05p 0.06p 0.05p 0.05p 216668832
22/08/2025 0.05p 0.06p 0.05p 0.05p 116116961
21/08/2025 0.06p 0.06p 0.05p 0.05p 48969584
20/08/2025 0.05p 0.06p 0.05p 0.06p 66788848
19/08/2025 0.05p 0.06p 0.05p 0.05p 343408288
18/08/2025 0.05p 0.06p 0.05p 0.05p 357339776
15/08/2025 0.05p 0.05p 0.05p 0.05p 109589400
14/08/2025 0.04p 0.06p 0.04p 0.05p 580981120
13/08/2025 0.04p 0.04p 0.04p 0.04p 50074072
12/08/2025 0.04p 0.04p 0.04p 0.04p 28371024
11/08/2025 0.04p 0.04p 0.04p 0.04p 16019844
08/08/2025 0.04p 0.04p 0.04p 0.04p 75899016
07/08/2025 0.04p 0.04p 0.04p 0.04p 44523688
06/08/2025 0.04p 0.04p 0.04p 0.04p 16385880
05/08/2025 0.04p 0.05p 0.04p 0.04p 125143496
04/08/2025 0.04p 0.05p 0.04p 0.04p 11880839
01/08/2025 0.04p 0.05p 0.04p 0.04p 23602002
31/07/2025 0.04p 0.05p 0.04p 0.04p 41176420
30/07/2025 0.04p 0.05p 0.04p 0.04p 56985324
29/07/2025 0.04p 0.04p 0.04p 0.04p 52464288
28/07/2025 0.04p 0.05p 0.04p 0.04p 69494608
25/07/2025 0.04p 0.05p 0.04p 0.04p 22249696
24/07/2025 0.04p 0.04p 0.04p 0.04p 949974
23/07/2025 0.04p 0.04p 0.04p 0.04p 25785484
22/07/2025 0.04p 0.04p 0.04p 0.04p 36707772
21/07/2025 0.04p 0.04p 0.04p 0.04p 18849872
18/07/2025 0.04p 0.05p 0.04p 0.04p 43699876
17/07/2025 0.05p 0.05p 0.04p 0.04p 83387552
16/07/2025 0.04p 0.05p 0.04p 0.05p 78483160
15/07/2025 0.04p 0.05p 0.04p 0.04p 55389708
14/07/2025 0.04p 0.05p 0.04p 0.04p 93644720
11/07/2025 0.04p 0.05p 0.04p 0.04p 189416096
10/07/2025 0.04p 0.05p 0.04p 0.05p 172794656
09/07/2025 0.05p 0.06p 0.04p 0.05p 295821728
08/07/2025 0.05p 0.06p 0.04p 0.05p 412489888
07/07/2025 0.04p 0.05p 0.03p 0.05p 508585920
04/07/2025 0.04p 0.04p 0.03p 0.04p 91845792
03/07/2025 0.03p 0.04p 0.03p 0.04p 215820480
02/07/2025 0.03p 0.04p 0.03p 0.03p 84351480
01/07/2025 0.03p 0.04p 0.03p 0.03p 53938892
30/06/2025 0.04p 0.04p 0.03p 0.04p 126398944
27/06/2025 0.04p 0.04p 0.03p 0.04p 54001764
26/06/2025 0.03p 0.04p 0.03p 0.04p 271372320
25/06/2025 0.03p 0.04p 0.03p 0.03p 416451648
24/06/2025 0.03p 0.03p 0.03p 0.03p 46012872
23/06/2025 0.03p 0.03p 0.03p 0.03p 20495932
20/06/2025 0.03p 0.03p 0.03p 0.03p 77053032
19/06/2025 0.03p 0.03p 0.03p 0.03p 47128176
18/06/2025 0.03p 0.04p 0.03p 0.03p 81732008
17/06/2025 0.03p 0.03p 0.03p 0.03p 217805376
16/06/2025 0.03p 0.03p 0.03p 0.03p 45955364
13/06/2025 0.03p 0.03p 0.03p 0.03p 142428224
12/06/2025 0.03p 0.03p 0.03p 0.03p 21112940
11/06/2025 0.03p 0.03p 0.03p 0.03p 73006904
10/06/2025 0.03p 0.03p 0.03p 0.03p 139487504
09/06/2025 0.03p 0.03p 0.03p 0.03p 29124140
06/06/2025 0.03p 0.03p 0.03p 0.03p 124236528
05/06/2025 0.03p 0.03p 0.03p 0.03p 108025336
04/06/2025 0.02p 0.03p 0.02p 0.03p 28495184
03/06/2025 0.02p 0.03p 0.02p 0.02p 4329816
02/06/2025 0.02p 0.03p 0.02p 0.02p 41227624
30/05/2025 0.02p 0.03p 0.02p 0.02p 8004827
29/05/2025 0.02p 0.03p 0.02p 0.02p 25704320
28/05/2025 0.02p 0.03p 0.02p 0.02p 61560304
27/05/2025 0.02p 0.03p 0.02p 0.02p 84790088
23/05/2025 0.02p 0.03p 0.02p 0.02p 25018395
22/05/2025 0.02p 0.03p 0.02p 0.02p 6721416
21/05/2025 0.02p 0.03p 0.02p 0.02p 21237536
20/05/2025 0.03p 0.03p 0.02p 0.02p 7672096
19/05/2025 0.03p 0.03p 0.02p 0.03p 27660076
16/05/2025 0.03p 0.03p 0.03p 0.03p 7154338
15/05/2025 0.03p 0.03p 0.03p 0.03p 1263264
14/05/2025 0.03p 0.03p 0.03p 0.03p 128377472
13/05/2025 0.03p 0.03p 0.03p 0.03p 51883276
12/05/2025 0.03p 0.03p 0.03p 0.03p 66975764
09/05/2025 0.03p 0.03p 0.03p 0.03p 37020464
08/05/2025 0.03p 0.03p 0.03p 0.03p 42332120
07/05/2025 0.03p 0.03p 0.03p 0.03p 7212510
06/05/2025 0.03p 0.03p 0.03p 0.03p 35556788
02/05/2025 0.03p 0.03p 0.03p 0.03p 33647826
01/05/2025 0.03p 0.03p 0.03p 0.03p 49997068
30/04/2025 0.03p 0.03p 0.03p 0.03p 87239552
29/04/2025 0.03p 0.03p 0.03p 0.03p 3040185
28/04/2025 0.03p 0.03p 0.02p 0.03p 53346744
25/04/2025 0.03p 0.03p 0.03p 0.03p 45384260
24/04/2025 0.03p 0.03p 0.03p 0.03p 7046733
23/04/2025 0.03p 0.03p 0.03p 0.03p 17603196
22/04/2025 0.03p 0.03p 0.02p 0.03p 144126608
17/04/2025 0.02p 0.03p 0.02p 0.03p 21754325
16/04/2025 0.02p 0.03p 0.02p 0.02p 206636928
15/04/2025 0.02p 0.02p 0.02p 0.02p 18147684
14/04/2025 0.02p 0.02p 0.02p 0.02p 78349672
11/04/2025 0.02p 0.03p 0.02p 0.02p 38657436
10/04/2025 0.02p 0.02p 0.02p 0.02p 91803520
09/04/2025 0.02p 0.02p 0.02p 0.02p 36692752
08/04/2025 0.02p 0.02p 0.02p 0.02p 112750744
07/04/2025 0.02p 0.02p 0.02p 0.02p 56404756
04/04/2025 0.03p 0.03p 0.02p 0.02p 62241204
03/04/2025 0.03p 0.03p 0.02p 0.03p 29667656
02/04/2025 0.02p 0.03p 0.02p 0.03p 638621120
01/04/2025 0.02p 0.03p 0.02p 0.02p 413210368
31/03/2025 0.02p 0.03p 0.02p 0.02p 68972576
28/03/2025 0.02p 0.03p 0.02p 0.02p 191162336
27/03/2025 0.02p 0.02p 0.02p 0.02p 31989888
26/03/2025 0.02p 0.02p 0.02p 0.02p 126328928
25/03/2025 0.02p 0.02p 0.02p 0.02p 46124012
24/03/2025 0.02p 0.02p 0.02p 0.02p 45897792
21/03/2025 0.02p 0.02p 0.02p 0.02p 33006484
20/03/2025 0.02p 0.02p 0.02p 0.02p 67233160
19/03/2025 0.02p 0.02p 0.02p 0.02p 18234272
18/03/2025 0.02p 0.02p 0.02p 0.02p 46039724
17/03/2025 0.02p 0.02p 0.02p 0.02p 302578432
14/03/2025 0.02p 0.02p 0.02p 0.02p 27625124
13/03/2025 0.02p 0.02p 0.02p 0.02p 13282490
12/03/2025 0.02p 0.02p 0.02p 0.02p 7370531
11/03/2025 0.02p 0.02p 0.02p 0.02p 77187488
10/03/2025 0.02p 0.02p 0.02p 0.02p 53456400
07/03/2025 0.02p 0.02p 0.02p 0.02p 81972224
06/03/2025 0.02p 0.02p 0.02p 0.02p 13779272
05/03/2025 0.02p 0.02p 0.02p 0.02p 235951104
04/03/2025 0.02p 0.02p 0.02p 0.02p 17648794
03/03/2025 0.02p 0.02p 0.02p 0.02p 5568098
28/02/2025 0.02p 0.02p 0.02p 0.02p 176667488
27/02/2025 0.02p 0.02p 0.02p 0.02p 1293898
26/02/2025 0.02p 0.02p 0.02p 0.02p 8960477
25/02/2025 0.02p 0.02p 0.02p 0.02p 73026464
24/02/2025 0.02p 0.02p 0.02p 0.02p 7014103
21/02/2025 0.02p 0.02p 0.02p 0.02p 4786908
20/02/2025 0.02p 0.02p 0.02p 0.02p 46944680
19/02/2025 0.02p 0.03p 0.02p 0.02p 74500704
18/02/2025 0.02p 0.03p 0.02p 0.02p 266243600
17/02/2025 0.02p 0.03p 0.02p 0.02p 446952544
14/02/2025 0.02p 0.03p 0.02p 0.02p 16844858
13/02/2025 0.02p 0.03p 0.02p 0.02p 35378200
12/02/2025 0.03p 0.03p 0.02p 0.02p 100951944
11/02/2025 0.02p 0.03p 0.02p 0.02p 54807608
10/02/2025 0.02p 0.02p 0.02p 0.02p 6891366
07/02/2025 0.02p 0.02p 0.02p 0.02p 7660735
06/02/2025 0.02p 0.03p 0.02p 0.02p 31493066
05/02/2025 0.02p 0.03p 0.02p 0.02p 25745
04/02/2025 0.02p 0.03p 0.02p 0.02p 6457111
03/02/2025 0.02p 0.03p 0.02p 0.02p 5008400
31/01/2025 0.02p 0.03p 0.02p 0.02p 81891296
30/01/2025 0.02p 0.03p 0.02p 0.02p 16725653
29/01/2025 0.02p 0.02p 0.02p 0.02p 292265
28/01/2025 0.02p 0.03p 0.02p 0.02p 7916581
27/01/2025 0.02p 0.03p 0.02p 0.02p 4890325
24/01/2025 0.02p 0.03p 0.02p 0.03p 12412161
23/01/2025 0.02p 0.03p 0.02p 0.02p 30293148
22/01/2025 0.02p 0.03p 0.02p 0.02p 6627981
21/01/2025 0.02p 0.03p 0.02p 0.02p 17519408
20/01/2025 0.02p 0.02p 0.02p 0.02p 9834291
17/01/2025 0.02p 0.03p 0.02p 0.02p 143805472
16/01/2025 0.02p 0.02p 0.02p 0.02p 23706586
15/01/2025 0.02p 0.02p 0.02p 0.02p 75462448
14/01/2025 0.02p 0.02p 0.02p 0.02p 223883
13/01/2025 0.02p 0.02p 0.02p 0.02p 5606640
10/01/2025 0.02p 0.02p 0.02p 0.02p 7769884
09/01/2025 0.02p 0.02p 0.02p 0.02p 22801324
08/01/2025 0.02p 0.02p 0.02p 0.02p 45415712
07/01/2025 0.02p 0.02p 0.02p 0.02p 15234376
06/01/2025 0.02p 0.02p 0.02p 0.02p 7356678
03/01/2025 0.02p 0.02p 0.02p 0.02p 8879196
02/01/2025 0.02p 0.02p 0.02p 0.02p 13457830
31/12/2024 0.02p 0.02p 0.02p 0.02p 1004527
30/12/2024 0.02p 0.02p 0.02p 0.02p 24042840
27/12/2024 0.02p 0.03p 0.02p 0.02p 67296440
24/12/2024 0.02p 0.03p 0.02p 0.02p 3882293
23/12/2024 0.02p 0.02p 0.02p 0.02p 1462707
20/12/2024 0.02p 0.03p 0.02p 0.02p 27839492
19/12/2024 0.02p 0.03p 0.02p 0.02p 3163318
18/12/2024 0.02p 0.03p 0.02p 0.02p 22916992
17/12/2024 0.02p 0.03p 0.02p 0.02p 35741648
16/12/2024 0.02p 0.02p 0.02p 0.02p 6822359

*Close Price adjusted for both dividends and splits