Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.480	0.480	0.460	0.475	0.475	75,260
2024-02-29	0.480	0.480	0.455	0.455	0.455	188,990
2024-02-28	0.485	0.500	0.480	0.480	0.480	61,455
2024-02-27	0.485	0.490	0.475	0.485	0.485	35,770
2024-02-26	0.510	0.510	0.475	0.475	0.475	55,557
2024-02-23	0.500	0.500	0.500	0.500	0.500	1,500
2024-02-22	0.520	0.520	0.500	0.510	0.510	119,897
2024-02-21	0.510	0.510	0.490	0.500	0.500	29,612
2024-02-20	0.465	0.500	0.465	0.500	0.500	64,932
2024-02-16	0.520	0.520	0.495	0.495	0.495	66,723
2024-02-15	0.500	0.510	0.500	0.510	0.510	68,227
2024-02-14	0.510	0.510	0.495	0.495	0.495	29,531
2024-02-13	0.485	0.510	0.480	0.510	0.510	79,506
2024-02-12	0.485	0.520	0.470	0.470	0.470	105,646
2024-02-09	0.470	0.480	0.465	0.470	0.470	114,630
2024-02-08	0.475	0.480	0.460	0.470	0.470	98,622
2024-02-07	0.485	0.485	0.475	0.475	0.475	27,500
2024-02-06	0.480	0.480	0.480	0.480	0.480	1,000
2024-02-05	0.510	0.510	0.465	0.485	0.485	66,200
2024-02-02	0.530	0.530	0.500	0.510	0.510	48,506
2024-02-01	0.500	0.530	0.495	0.530	0.530	236,261
2024-01-31	0.530	0.530	0.500	0.500	0.500	183,137
2024-01-30	0.510	0.520	0.500	0.520	0.520	20,098
2024-01-29	0.490	0.520	0.480	0.520	0.520	80,477
2024-01-26	0.495	0.495	0.460	0.485	0.485	153,000
2024-01-25	0.495	0.495	0.470	0.470	0.470	54,606
2024-01-24	0.480	0.495	0.465	0.475	0.475	78,000
2024-01-23	0.470	0.475	0.460	0.475	0.475	39,643
2024-01-22	0.470	0.480	0.460	0.480	0.480	85,609
2024-01-19	0.480	0.480	0.455	0.460	0.460	41,925
2024-01-18	0.490	0.490	0.420	0.465	0.465	295,802
2024-01-17	0.500	0.500	0.475	0.490	0.490	138,383
2024-01-16	0.550	0.550	0.495	0.495	0.495	55,600
2024-01-15	0.550	0.550	0.550	0.550	0.550	2,500
2024-01-12	0.550	0.550	0.530	0.540	0.540	33,754
2024-01-11	0.550	0.550	0.550	0.550	0.550	1,000
2024-01-10	0.540	0.540	0.500	0.530	0.530	40,538
2024-01-09	0.540	0.540	0.540	0.540	0.540	1,000
2024-01-08	0.520	0.530	0.520	0.530	0.530	31,650
2024-01-05	0.530	0.530	0.510	0.520	0.520	19,123
2024-01-04	0.530	0.530	0.520	0.530	0.530	25,971
2024-01-03	0.530	0.550	0.500	0.530	0.530	44,035
2024-01-02	0.480	0.560	0.480	0.550	0.550	130,549
2023-12-29	0.480	0.480	0.470	0.470	0.470	6,665
2023-12-28	0.470	0.480	0.470	0.480	0.480	24,589
2023-12-27	0.470	0.470	0.450	0.465	0.465	8,850
2023-12-22	0.450	0.465	0.445	0.465	0.465	25,500
2023-12-21	0.470	0.470	0.435	0.440	0.440	41,719
2023-12-20	0.445	0.470	0.445	0.445	0.445	47,951
2023-12-19	0.445	0.450	0.435	0.450	0.450	13,168
2023-12-18	0.430	0.450	0.430	0.430	0.430	20,724
2023-12-15	0.430	0.430	0.430	0.430	0.430	21,680
2023-12-14	0.470	0.470	0.420	0.420	0.420	25,236
2023-12-13	0.470	0.470	0.410	0.450	0.450	113,574
2023-12-12	0.450	0.470	0.440	0.470	0.470	53,227
2023-12-11	0.490	0.500	0.450	0.490	0.490	550,756
2023-12-08	0.440	0.500	0.440	0.490	0.490	177,606
2023-12-07	0.430	0.440	0.430	0.430	0.430	149,692
2023-12-06	0.430	0.430	0.430	0.430	0.430	214,567
2023-12-05	0.430	0.440	0.430	0.430	0.430	54,116

← NewerPage 12 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.