Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.500	0.500	0.460	0.470	0.470	382,903
2024-05-27	0.495	0.500	0.490	0.495	0.495	73,887
2024-05-24	0.490	0.495	0.485	0.495	0.495	62,478
2024-05-23	0.490	0.495	0.485	0.495	0.495	187,762
2024-05-22	0.490	0.490	0.490	0.490	0.490	1,000
2024-05-21	0.485	0.495	0.480	0.495	0.495	117,414
2024-05-17	0.490	0.490	0.480	0.490	0.490	293,190
2024-05-16	0.490	0.500	0.485	0.490	0.490	200,935
2024-05-15	0.495	0.495	0.495	0.495	0.495	2,000
2024-05-14	0.475	0.475	0.475	0.475	0.475	2,000
2024-05-13	0.480	0.480	0.465	0.475	0.475	134,323
2024-05-10	0.470	0.480	0.460	0.480	0.480	187,523
2024-05-09	0.475	0.480	0.460	0.470	0.470	230,035
2024-05-08	0.460	0.480	0.450	0.480	0.480	61,178
2024-05-07	0.460	0.460	0.460	0.460	0.460	2,000
2024-05-06	0.480	0.480	0.470	0.480	0.480	76,666
2024-05-03	0.480	0.480	0.470	0.470	0.470	78,600
2024-05-02	0.485	0.485	0.460	0.470	0.470	194,079
2024-05-01	0.465	0.500	0.465	0.500	0.500	89,021
2024-04-30	0.460	0.490	0.440	0.440	0.440	510,768
2024-04-29	0.460	0.460	0.455	0.460	0.460	30,878
2024-04-26	0.455	0.460	0.435	0.460	0.460	225,121
2024-04-25	0.460	0.460	0.450	0.460	0.460	79,228
2024-04-24	0.465	0.465	0.450	0.450	0.450	55,600
2024-04-23	0.465	0.465	0.455	0.465	0.465	77,378
2024-04-22	0.460	0.465	0.420	0.445	0.445	595,506
2024-04-19	0.460	0.460	0.450	0.460	0.460	80,498
2024-04-18	0.430	0.465	0.430	0.460	0.460	335,934
2024-04-17	0.430	0.430	0.425	0.430	0.430	37,500
2024-04-16	0.445	0.450	0.430	0.430	0.430	40,570
2024-04-15	0.440	0.440	0.440	0.440	0.440	1,000
2024-04-12	0.445	0.450	0.435	0.450	0.450	21,822
2024-04-11	0.470	0.470	0.435	0.445	0.445	232,000
2024-04-10	0.470	0.470	0.420	0.440	0.440	2,210,272
2024-04-09	0.475	0.480	0.470	0.480	0.480	43,734
2024-04-08	0.495	0.495	0.470	0.475	0.475	268,212
2024-04-05	0.480	0.500	0.480	0.500	0.500	141,320
2024-04-04	0.495	0.500	0.475	0.500	0.500	26,500
2024-04-03	0.495	0.500	0.485	0.500	0.500	25,570
2024-04-02	0.490	0.500	0.490	0.490	0.490	22,653
2024-04-01	0.495	0.500	0.470	0.480	0.480	62,361
2024-03-28	0.500	0.500	0.485	0.485	0.485	16,262
2024-03-27	0.500	0.500	0.485	0.490	0.490	20,408
2024-03-26	0.495	0.495	0.485	0.490	0.490	16,282
2024-03-25	0.520	0.520	0.475	0.475	0.475	111,326
2024-03-22	0.498	0.510	0.475	0.510	0.510	20,800
2024-03-21	0.500	0.500	0.480	0.500	0.500	52,572
2024-03-20	0.490	0.510	0.480	0.480	0.480	56,092
2024-03-19	0.495	0.500	0.480	0.490	0.490	18,033
2024-03-18	0.470	0.470	0.465	0.465	0.465	42,158
2024-03-15	0.520	0.530	0.510	0.510	0.510	5,288
2024-03-14	0.520	0.530	0.520	0.530	0.530	1,545
2024-03-13	0.520	0.530	0.520	0.530	0.530	21,000
2024-03-12	0.520	0.530	0.500	0.520	0.520	35,000
2024-03-11	0.530	0.530	0.510	0.510	0.510	37,719
2024-03-08	0.520	0.530	0.510	0.520	0.520	614,839
2024-03-07	0.495	0.520	0.490	0.520	0.520	523,042
2024-03-06	0.480	0.490	0.475	0.490	0.490	44,335
2024-03-05	0.480	0.480	0.470	0.475	0.475	14,650
2024-03-04	0.480	0.485	0.470	0.480	0.480	99,502

← NewerPage 11 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.