Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.450	0.450	0.410	0.430	0.430	72,017
2023-09-08	0.450	0.450	0.435	0.450	0.450	17,642
2023-09-07	0.420	0.440	0.410	0.415	0.415	8,776
2023-09-06	0.490	0.490	0.395	0.395	0.395	195,399
2023-09-05	0.510	0.510	0.480	0.480	0.480	31,755
2023-09-01	0.520	0.520	0.490	0.500	0.500	29,283
2023-08-31	0.520	0.520	0.510	0.510	0.510	4,291
2023-08-30	0.530	0.530	0.520	0.520	0.520	17,027
2023-08-29	0.520	0.520	0.520	0.520	0.520	1,004
2023-08-28	0.520	0.520	0.510	0.510	0.510	16,118
2023-08-25	0.485	0.510	0.440	0.500	0.500	78,160
2023-08-24	0.540	0.540	0.485	0.490	0.490	137,219
2023-08-23	0.540	0.540	0.530	0.540	0.540	15,170
2023-08-22	0.550	0.550	0.530	0.530	0.530	24,188
2023-08-21	0.560	0.560	0.540	0.550	0.550	15,728
2023-08-18	0.560	0.570	0.540	0.540	0.540	26,488
2023-08-17	0.520	0.560	0.520	0.560	0.560	17,545
2023-08-16	0.560	0.580	0.490	0.520	0.520	247,731
2023-08-15	0.560	0.560	0.530	0.530	0.530	17,310
2023-08-14	0.550	0.560	0.540	0.540	0.540	17,952
2023-08-11	0.560	0.560	0.500	0.530	0.530	20,505
2023-08-10	0.560	0.560	0.550	0.560	0.560	10,333
2023-08-09	0.540	0.570	0.510	0.550	0.550	278,219
2023-08-08	0.540	0.570	0.500	0.560	0.560	80,523
2023-08-04	0.490	0.590	0.490	0.550	0.550	124,765
2023-08-03	0.450	0.580	0.450	0.550	0.550	484,606
2023-08-02	0.390	0.410	0.385	0.410	0.410	33,463
2023-08-01	0.415	0.415	0.410	0.410	0.410	18,678
2023-07-31	0.410	0.410	0.390	0.400	0.400	31,050
2023-07-28	0.415	0.415	0.380	0.400	0.400	70,600
2023-07-27	0.425	0.425	0.400	0.400	0.400	26,938
2023-07-26	0.430	0.430	0.410	0.410	0.410	25,967
2023-07-25	0.440	0.445	0.410	0.430	0.430	123,409
2023-07-24	0.430	0.450	0.400	0.450	0.450	85,616
2023-07-21	0.435	0.440	0.430	0.430	0.430	17,370
2023-07-20	0.430	0.450	0.430	0.430	0.430	19,950
2023-07-19	0.435	0.440	0.420	0.420	0.420	14,500
2023-07-18	0.430	0.450	0.430	0.430	0.430	39,049
2023-07-17	0.410	0.430	0.410	0.420	0.420	50,687
2023-07-14	0.430	0.430	0.410	0.410	0.410	2,551
2023-07-13	0.420	0.430	0.420	0.430	0.430	8,005
2023-07-12	0.440	0.440	0.405	0.410	0.410	56,789
2023-07-11	0.430	0.445	0.420	0.420	0.420	56,255
2023-07-10	0.445	0.450	0.425	0.425	0.425	72,391
2023-07-07	0.430	0.435	0.430	0.430	0.430	45,390
2023-07-06	0.430	0.430	0.430	0.430	0.430	0
2023-07-05	0.480	0.480	0.420	0.430	0.430	63,062
2023-07-04	0.470	0.480	0.470	0.470	0.470	52,588
2023-06-30	0.475	0.480	0.450	0.480	0.480	20,179
2023-06-29	0.450	0.470	0.425	0.470	0.470	223,291
2023-06-28	0.430	0.450	0.430	0.450	0.450	15,416
2023-06-27	0.450	0.450	0.430	0.430	0.430	38,916
2023-06-26	0.480	0.480	0.450	0.450	0.450	42,548
2023-06-23	0.490	0.490	0.470	0.470	0.470	2,198
2023-06-22	0.490	0.490	0.480	0.480	0.480	2,023
2023-06-21	0.490	0.490	0.480	0.480	0.480	10,964
2023-06-20	0.480	0.490	0.480	0.490	0.490	18,753
2023-06-19	0.490	0.490	0.470	0.470	0.470	13,545
2023-06-16	0.500	0.500	0.470	0.470	0.470	13,404
2023-06-15	0.500	0.500	0.475	0.475	0.475	12,700

← NewerPage 14 of 20 · 1,163 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.