Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Benton Resources Inc. (BNTRF)

Compare
0.0475
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.04750.04750.04750.04750.0475-
Apr 16, 20250.04540.04750.04000.04750.047567,000
Apr 15, 20250.04510.04510.03810.03810.038150,000
Apr 14, 20250.05200.05200.04000.04920.049290,700
Apr 11, 20250.05600.05600.03800.03800.038022,000
Apr 10, 20250.05000.05000.05000.05000.05005,000
Apr 9, 20250.04510.04510.04500.04500.04504,000
Apr 8, 20250.05500.05500.05500.05500.0550-
Apr 7, 20250.05500.05500.05500.05500.055022,000
Apr 4, 20250.04500.04500.04500.04500.0450-
Apr 3, 20250.04500.04500.04500.04500.0450-
Apr 2, 20250.04740.06500.04500.04500.045018,200
Apr 1, 20250.05010.05010.05000.05000.05006,000
Mar 31, 20250.05010.06990.05010.06990.069931,600
Mar 28, 20250.06000.06990.06000.06990.06994,000
Mar 27, 20250.05090.05090.05090.05090.05092,000
Mar 26, 20250.04810.04810.04810.04810.0481-
Mar 25, 20250.05500.05500.04810.04810.048197,500
Mar 24, 20250.05500.05500.05500.05500.05504,500
Mar 21, 20250.06000.06000.06000.06000.0600-
Mar 20, 20250.06000.06000.06000.06000.06001,000
Mar 19, 20250.05200.07000.05200.07000.070025,000
Mar 18, 20250.06000.06000.06000.06000.0600-
Mar 17, 20250.06000.06000.06000.06000.0600-
Mar 14, 20250.06000.06000.06000.06000.060010,000
Mar 13, 20250.05200.05200.05200.05200.05203,000
Mar 12, 20250.05000.05000.05000.05000.05003,400
Mar 11, 20250.05200.05200.05000.05200.0520135,000
Mar 10, 20250.04810.04810.04810.04810.0481-
Mar 7, 20250.04810.04810.04810.04810.0481-
Mar 6, 20250.04810.04810.04810.04810.0481-
Mar 5, 20250.04810.04810.04810.04810.0481800
Mar 4, 20250.05410.05410.05000.05020.050211,000
Mar 3, 20250.04900.05010.04900.05010.05018,500
Feb 28, 20250.05000.05000.05000.05000.050017,000
Feb 27, 20250.05000.05000.05000.05000.0500-
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.0500-
Feb 24, 20250.05470.05470.05000.05000.050037,700
Feb 21, 20250.05000.06000.05000.06000.06001,700
Feb 20, 20250.06840.06840.06840.06840.0684-
Feb 19, 20250.06840.06840.06840.06840.0684-
Feb 18, 20250.06840.06840.06840.06840.0684100
Feb 14, 20250.06820.06820.06820.06820.0682-
Feb 13, 20250.07500.08000.05500.06820.0682111,700
Feb 12, 20250.05500.05500.05500.05500.055015,000
Feb 11, 20250.04600.05900.04600.05500.055025,500
Feb 10, 20250.05430.05430.05430.05430.054313,600
Feb 7, 20250.05210.05210.05210.05210.05212,000
Feb 6, 20250.05080.05440.05080.05210.05215,300
Feb 5, 20250.07810.07810.05900.05900.05904,700
Feb 4, 20250.05430.05500.04820.05500.055015,500
Feb 3, 20250.05360.05360.05360.05360.0536-
Jan 31, 20250.05360.05360.05360.05360.0536500
Jan 30, 20250.05390.05390.04600.04600.046031,000
Jan 29, 20250.04500.04500.04500.04500.0450-
Jan 28, 20250.04500.04500.04500.04500.04508,500
Jan 27, 20250.07810.07810.07810.07810.0781-
Jan 24, 20250.07810.07810.07810.07810.0781-
Jan 23, 20250.07810.07810.07810.07810.0781-
Jan 22, 20250.07810.07810.07810.07810.07811,500
Jan 21, 20250.04500.08000.04500.08000.0800100,700
Jan 17, 20250.07000.07500.07000.07110.071148,400
Jan 16, 20250.04500.04500.04500.04500.0450700
Jan 15, 20250.04500.04500.04500.04500.045061,100
Jan 14, 20250.04830.04830.04830.04830.0483-
Jan 13, 20250.04820.04830.04820.04830.048328,000
Jan 10, 20250.04820.04820.04820.04820.04821,000
Jan 8, 20250.04820.04820.04820.04820.0482-
Jan 7, 20250.04820.05080.04820.04820.048215,400
Jan 6, 20250.03800.07000.03800.07000.070022,500
Jan 3, 20250.05000.05010.04820.04820.048252,000
Jan 2, 20250.04830.04830.04830.04830.0483-
Dec 31, 20240.04820.04830.04820.04830.0483147,200
Dec 30, 20240.04500.04700.04500.04700.04704,400
Dec 27, 20240.05000.05000.04710.04710.047128,600
Dec 26, 20240.05000.05000.05000.05000.0500-
Dec 24, 20240.05000.05000.05000.05000.05001,000
Dec 23, 20240.04510.05000.04510.05000.050017,000
Dec 20, 20240.04510.04510.04500.04500.045023,500
Dec 19, 20240.05700.05720.05700.05720.057231,000
Dec 18, 20240.05500.05500.05500.05500.0550-
Dec 17, 20240.05550.06500.05500.05500.055043,500
Dec 16, 20240.06500.06500.06500.06500.065010,000
Dec 13, 20240.04500.06500.04500.06500.065031,000
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.05000.05000.05000.05000.05001,000
Dec 10, 20240.05500.06000.04500.04500.045093,600
Dec 9, 20240.03800.03800.03800.03800.03803,000
Dec 6, 20240.03800.03800.03800.03800.038014,100
Dec 5, 20240.03800.03800.03800.03800.0380-
Dec 4, 20240.03800.03800.03800.03800.0380-
Dec 3, 20240.05850.05850.03500.03800.038050,600
Dec 2, 20240.05000.05000.05000.05000.050055,000
Nov 29, 20240.05000.05000.05000.05000.0500-
Nov 27, 20240.05000.05000.05000.05000.05002,000
Nov 26, 20240.05700.07500.05700.06540.065411,300
Nov 25, 20240.06500.06500.05000.06000.060017,000
Nov 22, 20240.06500.06500.06500.06500.06502,000
Nov 21, 20240.05580.05580.05000.05000.050020,500
Nov 20, 20240.05210.05750.05000.05000.05008,000
Nov 19, 20240.05800.05800.05800.05800.0580-
Nov 18, 20240.05800.05800.05800.05800.058039,200
Nov 15, 20240.05800.05800.05800.05800.0580-
Nov 14, 20240.05920.05920.05800.05800.058013,000
Nov 13, 20240.02500.08000.02500.08000.080021,900
Nov 12, 20240.05750.05750.05750.05750.057525,000
Nov 11, 20240.08000.08000.05750.05750.05753,100
Nov 8, 20240.08000.08000.08000.08000.0800-
Nov 7, 20240.08000.08000.08000.08000.0800-
Nov 6, 20240.08000.08000.08000.08000.0800-
Nov 5, 20240.08000.08000.07010.08000.08004,600
Nov 4, 20240.08000.08000.08000.08000.0800-
Nov 1, 20240.07330.08000.07330.08000.08002,700
Oct 31, 20240.07120.07120.07100.07100.071011,200
Oct 30, 20240.06500.06500.05750.05750.057546,000
Oct 29, 20240.06750.06750.06750.06750.0675200
Oct 28, 20240.05750.05750.05750.05750.05752,800
Oct 25, 20240.06350.06350.06250.06250.062511,000
Oct 24, 20240.05000.05000.05000.05000.05007,400
Oct 23, 20240.05100.06250.05100.06250.062529,100
Oct 22, 20240.05940.06000.05110.05110.05118,000
Oct 21, 20240.05100.06000.05100.06000.060035,500
Oct 18, 20240.05100.07800.05100.07800.078015,300
Oct 17, 20240.08000.09000.08000.08990.0899124,100
Oct 16, 20240.05300.09000.05300.09000.090064,100
Oct 15, 20240.05100.05100.05100.05100.0510200
Oct 14, 20240.05100.05100.05100.05100.05102,000
Oct 11, 20240.06680.06680.06680.06680.06686,000
Oct 10, 20240.05100.05100.05100.05100.0510-
Oct 9, 20240.05590.05590.05100.05100.05107,200
Oct 8, 20240.05100.05100.05100.05100.051010,000
Oct 7, 20240.05100.05100.05100.05100.05106,000
Oct 4, 20240.05410.05410.05410.05410.05415,000
Oct 3, 20240.05100.05410.05100.05410.054112,000
Oct 2, 20240.07000.07500.05100.05100.051013,800
Oct 1, 20240.05200.06200.05200.06100.06107,600
Sep 30, 20240.06000.06000.06000.06000.060056,000
Sep 27, 20240.06160.06160.05100.05100.051017,000
Sep 26, 20240.06170.06180.06170.06180.061834,000
Sep 25, 20240.05810.05810.05810.05810.0581100
Sep 24, 20240.06160.06160.06160.06160.0616-
Sep 23, 20240.06160.06160.06160.06160.061612,500
Sep 20, 20240.05000.05760.05000.05000.050024,800
Sep 19, 20240.06000.06000.06000.06000.0600-
Sep 18, 20240.06000.06000.06000.06000.0600500
Sep 17, 20240.05380.06000.05000.06000.060041,500
Sep 16, 20240.10000.10000.05000.05000.050025,900
Sep 13, 20240.05900.05900.05900.05900.0590-
Sep 12, 20240.06760.07000.05900.05900.059053,600
Sep 11, 20240.05380.05380.05380.05380.0538-
Sep 10, 20240.03500.05380.03500.05380.053812,000
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.05500.05500.05000.05000.05008,600
Sep 5, 20240.06010.07000.06010.07000.07008,700
Sep 4, 20240.03250.06790.03250.06790.067922,700
Sep 3, 20240.06010.06010.05000.05000.05005,500
Aug 30, 20240.05000.06170.04020.06020.060243,400
Aug 29, 20240.05000.05820.05000.05200.052040,900
Aug 28, 20240.07560.07560.05300.07000.070032,000
Aug 27, 20240.05810.05810.05810.05810.05814,900
Aug 26, 20240.06900.07000.06500.06500.065044,200
Aug 23, 20240.07500.07500.07000.07000.07006,000
Aug 22, 20240.07000.07000.07000.07000.0700-
Aug 21, 20240.07500.07500.07000.07000.0700109,000
Aug 20, 20240.08200.08500.07000.07000.070045,300
Aug 19, 20240.08500.08500.08500.08500.0850-
Aug 16, 20240.08500.08500.08500.08500.08504,400
Aug 15, 20240.08500.08500.06900.06900.0690120,000
Aug 14, 20240.08100.08400.08100.08400.08408,000
Aug 13, 20240.07150.08100.07140.08100.081020,500
Aug 12, 20240.07560.08000.07560.07560.075617,700
Aug 9, 20240.08000.09500.07560.08000.080025,500
Aug 8, 20240.09500.09500.09500.09500.0950-
Aug 7, 20240.07560.09500.07560.09500.09508,200
Aug 6, 20240.08000.08000.08000.08000.080024,500
Aug 5, 20240.07560.10000.07560.10000.1000148,500
Aug 2, 20240.08800.08800.07560.07560.075615,500
Aug 1, 20240.08910.08910.08910.08910.0891-
Jul 31, 20240.08910.08910.08910.08910.08911,000
Jul 30, 20240.10000.10000.10000.10000.1000100
Jul 29, 20240.07560.07560.07560.07560.07568,500
Jul 26, 20240.08890.08890.08890.08890.08898,500
Jul 25, 20240.08560.08560.08560.08560.0856-
Jul 24, 20240.09000.09000.08560.08560.08564,500
Jul 23, 20240.09950.09950.09950.09950.09951,600
Jul 22, 20240.10000.10000.10000.10000.100020,000
Jul 19, 20240.10000.10000.08970.08970.08975,500
Jul 18, 20240.10000.10000.10000.10000.100015,000
Jul 17, 20240.11480.11480.10000.10600.106015,300
Jul 16, 20240.11400.11400.10000.11000.110014,900
Jul 15, 20240.10120.11000.10120.11000.110081,200
Jul 12, 20240.11000.11200.11000.11200.11208,800
Jul 11, 20240.11890.11890.11890.11890.1189-
Jul 10, 20240.11890.11890.11890.11890.11891,500
Jul 9, 20240.10490.10500.10000.10000.100025,000
Jul 8, 20240.12000.12000.12000.12000.1200-
Jul 5, 20240.12500.12500.10860.12000.120090,700
Jul 3, 20240.12900.12900.12800.12800.12805,000
Jul 2, 20240.13640.13650.12500.12500.125041,200
Jul 1, 20240.15000.15000.15000.15000.15001,000
Jun 28, 20240.13000.13000.12400.12400.12406,000
Jun 27, 20240.12280.13000.12000.13000.13005,600
Jun 26, 20240.13000.15000.11010.15000.150019,500
Jun 25, 20240.13500.13500.13000.13000.130011,200
Jun 24, 20240.11000.14500.11000.14500.145026,300
Jun 21, 20240.10750.10950.10500.10500.105015,000
Jun 20, 20240.10010.10010.10000.10000.10008,000
Jun 18, 20240.10400.10400.10400.10400.10401,000
Jun 17, 20240.10400.10400.10000.10000.10006,400
Jun 14, 20240.10410.10410.10000.10000.100021,400
Jun 13, 20240.07560.10900.07560.10000.10009,100
Jun 12, 20240.10000.10000.10000.10000.10009,000
Jun 11, 20240.13200.13200.13200.13200.1320-
Jun 10, 20240.13200.13200.13200.13200.1320500
Jun 7, 20240.13260.15000.12000.14000.140049,800
Jun 6, 20240.12000.15000.09000.12560.125643,500
Jun 5, 20240.12000.13270.11200.13000.1300164,400
Jun 4, 20240.10100.10950.10100.10950.109513,000
Jun 3, 20240.10500.10500.08560.08560.08568,500
May 31, 20240.09040.09410.07560.09410.09419,300
May 30, 20240.07560.09380.07560.09380.093816,000
May 29, 20240.09350.11000.07560.11000.110036,100
May 28, 20240.10900.10900.10900.10900.1090-
May 24, 20240.11110.12000.09750.10900.109016,000
May 23, 20240.10000.11800.07560.11800.118064,500
May 22, 20240.10000.11000.10000.11000.110037,400
May 21, 20240.10000.10000.10000.10000.100023,600
May 20, 20240.12000.12000.12000.12000.120020,000
May 17, 20240.11000.11000.11000.11000.11005,000
May 16, 20240.10150.10150.10150.10150.101520,000
May 15, 20240.11000.11000.10150.10150.101549,400
May 14, 20240.10000.10000.10000.10000.10001,900
May 13, 20240.10990.11000.10000.10000.100053,200
May 10, 20240.10500.11000.10000.10000.100044,000
May 9, 20240.09700.10010.09700.10010.10018,000
May 8, 20240.10010.10010.10010.10010.10015,000
May 7, 20240.11000.11450.10010.10010.100124,000
May 6, 20240.09750.11000.09020.11000.1100152,000
May 3, 20240.11000.11000.11000.11000.11001,000
May 2, 20240.11050.11050.11050.11050.1105-
May 1, 20240.11050.11050.11050.11050.1105-
Apr 30, 20240.11050.11050.11050.11050.11053,000
Apr 29, 20240.10000.10000.10000.10000.1000376,500
Apr 26, 20240.09010.10380.09000.10380.103836,200
Apr 25, 20240.09500.09500.09500.09500.095023,000
Apr 24, 20240.11000.11000.11000.11000.1100-
Apr 23, 20240.09000.11000.09000.11000.110055,000
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11000.11000.10040.11000.110034,900
Apr 18, 20240.11750.11750.11750.11750.1175-

Related Tickers

OWRDF One World Lithium Inc.
0.0065
-9.72%
 
SILV.V Silver Valley Metals Corp.
0.0650
+44.44%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0050
0.00%
 
GOMRF Geomega Resources Inc.
0.1100
-2.65%
 
RAREF Canada Rare Earth Corp.
0.0100
0.00%
 
ARAFF Arafura Rare Earths Limited
0.1400
-9.68%