BNCHF

Benchmark Metals (QX) Historical Data

BNCHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.7863 -0.0119 -1.49% 0.7932 0.7988 0.7807 6,839
Sep 15 2021 0.7982 0.02651 3.44% 0.7893 0.824 0.7893 1,463
Sep 14 2021 0.77169 0.00 +0.00% 0.7902 0.7981 0.77169 0
Sep 14 2021 0.77169 -0.01493 -1.9% 0.7902 0.7981 0.77169 7,186
Sep 13 2021 0.786616 -0.01876 -2.33% 0.79445 0.8012 0.7723 17,541
Sep 10 2021 0.80538 -0.02762 -3.32% 0.859153 0.859153 0.7872 2,500
Sep 09 2021 0.833 -0.0104 -1.23% 0.833 0.833 0.833 8,175
Sep 08 2021 0.8434 0.00 +0.00% 0.86 0.86 0.8434 0
Sep 08 2021 0.8434 -0.0291 -3.34% 0.86 0.86 0.8434 660
Sep 07 2021 0.8725 -0.0028 -0.32% 0.8627 0.87637 0.84 16,096
Sep 06 2021 0.8753 0.00 +0.00% 0.8657 0.8878 0.85998 0
Sep 03 2021 0.8753 0.00 +0.00% 0.8657 0.8878 0.85998 0
Sep 03 2021 0.8753 0.01904 2.22% 0.8657 0.8878 0.85998 43,610
Sep 02 2021 0.85626 0.00 +0.00% 0.8223 0.85626 0.8223 0
Sep 02 2021 0.85626 0.03786 4.63% 0.8223 0.85626 0.8223 6,157
Sep 01 2021 0.8184 0.0068 0.84% 0.8184 0.8184 0.8184 568
Aug 31 2021 0.8116 0.00 +0.00% 0.8525 0.8525 0.80 0
Aug 31 2021 0.8116 0.0185 2.33% 0.8525 0.8525 0.80 8,290
Aug 30 2021 0.7931 -0.0086 -1.07% 0.82245 0.844184 0.7931 17,403
Aug 27 2021 0.8017 0.0155 1.97% 0.7975 0.8139 0.7975 66,553
Aug 26 2021 0.7862 0.0017 0.22% 0.7989 0.7989 0.78158 14,925
Aug 25 2021 0.7845 -0.0455 -5.48% 0.83 0.83 0.7845 11,741
Aug 24 2021 0.83 0.03298 4.14% 0.82 0.83 0.82 14,516
Aug 23 2021 0.79702 0.05352 7.2% 0.7581 0.79702 0.7525 12,178
Aug 20 2021 0.7435 0.00 +0.00% 0.7453 0.7538 0.74316 0
Aug 20 2021 0.7435 -0.0055 -0.73% 0.7453 0.7538 0.74316 5,998
Aug 19 2021 0.749 -0.0421 -5.32% 0.75839 0.78 0.749 20,236
Aug 18 2021 0.7911 0.00 +0.00% 0.8064 0.8064 0.773 0
Aug 18 2021 0.7911 0.0011 0.14% 0.8064 0.8064 0.773 11,179
Aug 17 2021 0.79 -0.0556 -6.58% 0.8519 0.8519 0.74863 102,234
Aug 16 2021 0.8456 0.0059 0.7% 0.84432 0.86882 0.8341 20,207
Aug 13 2021 0.8397 0.00 +0.00% 0.85034 0.86703 0.8397 0
Aug 13 2021 0.8397 0.0167 2.03% 0.85034 0.86703 0.8397 35,825
Aug 12 2021 0.823 0.00 +0.00% 0.81 0.83 0.81 0
Aug 12 2021 0.823 -0.0061 -0.74% 0.81 0.83 0.81 10,777
Aug 11 2021 0.8291 -0.0104 -1.24% 0.846 0.90 0.8291 18,127
Aug 10 2021 0.8395 0.00 +0.00% 0.84 0.85 0.8272 0
Aug 10 2021 0.8395 0.0095 1.14% 0.84 0.85 0.8272 12,022
Aug 09 2021 0.83 -0.0885 -9.64% 0.8929 0.8929 0.82334 12,582
Aug 06 2021 0.9185 0.00 +0.00% 0.9552 0.9552 0.8935 0
Aug 06 2021 0.9185 -0.0352 -3.69% 0.9552 0.9552 0.8935 19,031
Aug 05 2021 0.9537 0.0187 2.0% 0.93 0.9554 0.93 25,375
Aug 04 2021 0.935 0.00444 0.48% 0.9374 0.95 0.9273 11,082
Aug 03 2021 0.93056 0.00 +0.00% 0.903 0.9333 0.903 0
Aug 03 2021 0.93056 0.09056 10.78% 0.903 0.9333 0.903 7,694
Aug 02 2021 0.84 -0.09448 -10.11% 0.88 0.88 0.84 24,162
Jul 30 2021 0.93448 0.01468 1.6% 0.934377 0.93448 0.9062 40,955
Jul 29 2021 0.9198 0.00 +0.00% 0.91464 0.9198 0.9135 0
Jul 29 2021 0.9198 0.0218 2.43% 0.91464 0.9198 0.9135 9,181
Jul 28 2021 0.898 0.00514 0.58% 0.8934 0.90 0.89 14,527
Jul 27 2021 0.89286 -0.01844 -2.02% 0.967 0.967 0.889 33,356
Jul 26 2021 0.9113 0.0013 0.14% 0.88139 0.9246 0.88139 15,292
Jul 23 2021 0.91 0.03 3.41% 0.87 0.91 0.8436 33,799
Jul 22 2021 0.88 0.00 +0.00% 0.836 0.8885 0.836 0
Jul 22 2021 0.88 -0.01 -1.12% 0.836 0.8885 0.836 2,325
Jul 21 2021 0.89 0.01091 1.24% 0.8903 0.8949 0.88 9,999
Jul 20 2021 0.87909 0.03859 4.59% 0.87046 0.87909 0.87046 2,110
Jul 19 2021 0.8405 0.00 +0.00% 0.855 0.85569 0.8186 0
Jul 19 2021 0.8405 -0.0148 -1.73% 0.855 0.85569 0.8186 38,798
Jul 16 2021 0.8553 -0.0315 -3.55% 0.8749 0.8749 0.8553 29,915
Jul 15 2021 0.8868 -0.0242 -2.66% 0.9051 0.9051 0.8868 30,500
Jul 14 2021 0.911 0.0178 1.99% 0.9253 0.9254 0.9085 5,500
Jul 13 2021 0.8932 0.00 +0.00% 0.8847 0.89876 0.8824 0
Jul 13 2021 0.8932 0.02761 3.19% 0.8847 0.89876 0.8824 4,150
Jul 12 2021 0.86559 0.00 +0.00% 0.88331 0.88331 0.86559 0
Jul 12 2021 0.86559 -0.03811 -4.22% 0.88331 0.88331 0.86559 1,965
Jul 09 2021 0.9037 0.00 +0.00% 0.8995 0.9078 0.8995 0
Jul 09 2021 0.9037 0.01608 1.81% 0.8995 0.9078 0.8995 6,497
Jul 08 2021 0.88762 -0.01238 -1.38% 0.9198 0.9198 0.8828 14,180
Jul 07 2021 0.90 0.00 +0.00% 0.91804 0.91804 0.90 0
Jul 07 2021 0.90 -0.01936 -2.11% 0.91804 0.91804 0.90 15,185
Jul 06 2021 0.91936 -0.03064 -3.23% 0.926 0.9367 0.9117 12,996
Jul 05 2021 0.95 0.00 +0.00% 0.9338 0.95 0.9156 0
Jul 02 2021 0.95 0.00 +0.00% 0.9338 0.95 0.9156 0
Jul 02 2021 0.95 0.04054 4.46% 0.9338 0.95 0.9156 24,624
Jul 01 2021 0.90946 -0.00544 -0.59% 1.05 1.05 0.90946 8,401
Jun 30 2021 0.9149 -0.0182 -1.95% 0.93 0.9386 0.9149 64,458
Jun 29 2021 0.9331 0.00 +0.00% 0.9202 0.94 0.90 0
Jun 29 2021 0.9331 -0.00623 -0.66% 0.9202 0.94 0.90 173,356
Jun 28 2021 0.93933 -0.02447 -2.54% 0.9388 0.9522 0.9388 84,405
Jun 25 2021 0.9638 0.00 +0.00% 1.00 1.00 0.9626 0
Jun 25 2021 0.9638 -0.0319 -3.2% 1.00 1.00 0.9626 13,585
Jun 24 2021 0.9957 0.05036 5.33% 1.03 1.03 0.986795 26,994
Jun 23 2021 0.94534 0.00 +0.00% 0.985 0.985 0.92605 0
Jun 23 2021 0.94534 0.03194 3.5% 0.985 0.985 0.92605 17,495
Jun 22 2021 0.9134 0.0369 4.21% 0.8983 0.91345 0.8747 40,385
Jun 21 2021 0.8765 -0.0185 -2.07% 0.8993 0.8993 0.8699 34,551


Your Recent History
USOTC
BNCHF
Benchmark ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.