Base Carbon Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.480	0.485	0.480	0.480	0.480	35,300
2024-08-21	0.480	0.485	0.475	0.485	0.485	130,168
2024-08-20	0.480	0.485	0.475	0.485	0.485	109,337
2024-08-19	0.465	0.490	0.460	0.490	0.490	194,121
2024-08-16	0.465	0.485	0.460	0.485	0.485	109,156
2024-08-15	0.475	0.480	0.460	0.460	0.460	247,973
2024-08-14	0.475	0.475	0.475	0.475	0.475	8,500
2024-08-13	0.480	0.480	0.455	0.470	0.470	202,355
2024-08-12	0.475	0.480	0.475	0.475	0.475	92,142
2024-08-09	0.480	0.480	0.470	0.475	0.475	58,415
2024-08-08	0.480	0.490	0.480	0.480	0.480	194,690
2024-08-07	0.470	0.475	0.470	0.475	0.475	68,927
2024-08-06	0.465	0.470	0.455	0.465	0.465	63,708
2024-08-02	0.460	0.470	0.460	0.470	0.470	70,104
2024-08-01	0.465	0.465	0.460	0.460	0.460	57,344
2024-07-31	0.465	0.470	0.455	0.470	0.470	57,000
2024-07-30	0.455	0.470	0.455	0.470	0.470	87,255
2024-07-29	0.470	0.470	0.445	0.450	0.450	136,809
2024-07-26	0.480	0.480	0.460	0.460	0.460	74,181
2024-07-25	0.470	0.480	0.460	0.480	0.480	85,984
2024-07-24	0.475	0.480	0.465	0.470	0.470	106,275
2024-07-23	0.475	0.490	0.470	0.490	0.490	54,296
2024-07-22	0.465	0.490	0.455	0.490	0.490	194,380
2024-07-19	0.460	0.465	0.455	0.460	0.460	85,624
2024-07-18	0.455	0.460	0.440	0.440	0.440	130,200
2024-07-17	0.465	0.465	0.435	0.445	0.445	179,109
2024-07-16	0.470	0.470	0.445	0.465	0.465	98,789
2024-07-15	0.480	0.480	0.450	0.470	0.470	118,038
2024-07-12	0.470	0.470	0.470	0.470	0.470	3,500
2024-07-11	0.475	0.475	0.455	0.470	0.470	81,088
2024-07-10	0.470	0.475	0.455	0.460	0.460	68,207
2024-07-09	0.475	0.490	0.455	0.490	0.490	224,516
2024-07-08	0.485	0.490	0.470	0.480	0.480	178,198
2024-07-05	0.495	0.495	0.470	0.480	0.480	213,946
2024-07-04	0.490	0.490	0.490	0.490	0.490	1,500
2024-07-03	0.490	0.495	0.485	0.495	0.495	38,601
2024-07-02	0.490	0.490	0.475	0.490	0.490	157,550
2024-06-28	0.490	0.495	0.480	0.480	0.480	126,969
2024-06-27	0.490	0.490	0.490	0.490	0.490	5,000
2024-06-26	0.500	0.500	0.490	0.500	0.500	106,424
2024-06-25	0.495	0.500	0.480	0.500	0.500	99,561
2024-06-24	0.490	0.495	0.480	0.480	0.480	130,694
2024-06-21	0.490	0.490	0.490	0.490	0.490	1,000
2024-06-20	0.490	0.490	0.475	0.475	0.475	188,992
2024-06-19	0.490	0.490	0.490	0.490	0.490	3,500
2024-06-18	0.475	0.490	0.465	0.490	0.490	214,788
2024-06-17	0.490	0.490	0.475	0.480	0.480	65,978
2024-06-14	0.490	0.495	0.470	0.480	0.480	939,553
2024-06-13	0.490	0.490	0.480	0.480	0.480	72,700
2024-06-12	0.480	0.490	0.475	0.490	0.490	3,500
2024-06-11	0.480	0.490	0.470	0.480	0.480	86,943
2024-06-10	0.480	0.480	0.470	0.470	0.470	36,500
2024-06-07	0.480	0.480	0.465	0.480	0.480	131,266
2024-06-06	0.500	0.500	0.475	0.475	0.475	438,844
2024-06-05	0.490	0.500	0.470	0.490	0.490	364,460
2024-06-04	0.480	0.495	0.460	0.495	0.495	249,235
2024-06-03	0.490	0.490	0.470	0.470	0.470	60,535
2024-05-31	0.495	0.495	0.475	0.475	0.475	92,465
2024-05-30	0.490	0.495	0.480	0.495	0.495	375,694
2024-05-29	0.490	0.500	0.465	0.500	0.500	174,598

← NewerPage 10 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.