Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.420	0.425	0.420	0.420	0.420	15,295
2023-12-01	0.440	0.440	0.420	0.420	0.420	26,119
2023-11-30	0.410	0.420	0.410	0.420	0.420	17,513
2023-11-29	0.410	0.420	0.410	0.410	0.410	26,974
2023-11-28	0.430	0.430	0.420	0.420	0.420	7,130
2023-11-27	0.440	0.440	0.410	0.410	0.410	90,765
2023-11-24	0.400	0.420	0.400	0.420	0.420	5,000
2023-11-23	0.400	0.400	0.400	0.400	0.400	103,108
2023-11-22	0.400	0.400	0.385	0.400	0.400	32,294
2023-11-21	0.350	0.400	0.350	0.400	0.400	34,472
2023-11-20	0.365	0.365	0.320	0.340	0.340	118,738
2023-11-17	0.400	0.400	0.340	0.365	0.365	99,976
2023-11-16	0.375	0.400	0.375	0.390	0.390	38,417
2023-11-15	0.400	0.400	0.360	0.375	0.375	17,226
2023-11-14	0.400	0.400	0.370	0.370	0.370	18,116
2023-11-13	0.395	0.395	0.395	0.395	0.395	579
2023-11-10	0.400	0.400	0.380	0.395	0.395	8,916
2023-11-09	0.400	0.400	0.345	0.360	0.360	50,725
2023-11-08	0.400	0.400	0.390	0.390	0.390	7,530
2023-11-07	0.400	0.400	0.380	0.380	0.380	4,766
2023-11-06	0.405	0.405	0.360	0.395	0.395	27,070
2023-11-03	0.400	0.405	0.380	0.405	0.405	11,141
2023-11-02	0.430	0.430	0.400	0.405	0.405	8,818
2023-11-01	0.430	0.430	0.410	0.410	0.410	1,095
2023-10-31	0.400	0.420	0.400	0.420	0.420	35,025
2023-10-30	0.450	0.450	0.430	0.430	0.430	14,028
2023-10-27	0.450	0.450	0.440	0.440	0.440	8,000
2023-10-26	0.470	0.470	0.400	0.450	0.450	91,807
2023-10-25	0.440	0.460	0.440	0.450	0.450	43,329
2023-10-24	0.440	0.440	0.425	0.425	0.425	8,069
2023-10-23	0.440	0.440	0.420	0.425	0.425	10,133
2023-10-20	0.440	0.440	0.440	0.440	0.440	31,535
2023-10-19	0.440	0.440	0.410	0.410	0.410	24,141
2023-10-18	0.430	0.440	0.430	0.440	0.440	13,001
2023-10-17	0.420	0.425	0.420	0.425	0.425	2,683
2023-10-16	0.400	0.400	0.390	0.390	0.390	16,094
2023-10-13	0.370	0.380	0.370	0.370	0.370	10,501
2023-10-12	0.380	0.385	0.380	0.380	0.380	21,065
2023-10-11	0.400	0.400	0.340	0.370	0.370	243,904
2023-10-10	0.410	0.420	0.390	0.390	0.390	80,231
2023-10-06	0.430	0.430	0.430	0.430	0.430	8,520
2023-10-05	0.440	0.440	0.415	0.415	0.415	24,268
2023-10-04	0.445	0.445	0.430	0.430	0.430	5,625
2023-10-03	0.440	0.440	0.430	0.430	0.430	19,173
2023-10-02	0.440	0.440	0.395	0.410	0.410	33,825
2023-09-29	0.430	0.430	0.430	0.430	0.430	500
2023-09-28	0.420	0.420	0.395	0.420	0.420	21,000
2023-09-27	0.445	0.445	0.400	0.420	0.420	30,142
2023-09-26	0.420	0.420	0.390	0.400	0.400	98,700
2023-09-25	0.450	0.450	0.415	0.420	0.420	42,852
2023-09-22	0.435	0.445	0.430	0.445	0.445	15,645
2023-09-21	0.440	0.450	0.420	0.430	0.430	13,013
2023-09-20	0.410	0.440	0.410	0.430	0.430	11,500
2023-09-19	0.420	0.420	0.395	0.395	0.395	20,524
2023-09-18	0.420	0.420	0.400	0.410	0.410	36,900
2023-09-15	0.405	0.420	0.405	0.415	0.415	19,012
2023-09-14	0.420	0.445	0.395	0.395	0.395	58,553
2023-09-13	0.420	0.420	0.415	0.420	0.420	24,561
2023-09-12	0.430	0.430	0.420	0.420	0.420	27,820
2023-09-11	0.450	0.450	0.410	0.430	0.430	72,017

← NewerPage 13 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.