Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.510	0.510	0.480	0.480	0.480	46,123
2023-06-13	0.510	0.510	0.500	0.500	0.500	28,026
2023-06-12	0.500	0.510	0.500	0.500	0.500	21,553
2023-06-09	0.495	0.495	0.480	0.480	0.480	14,338
2023-06-08	0.480	0.495	0.460	0.495	0.495	47,645
2023-06-07	0.480	0.490	0.460	0.480	0.480	192,917
2023-06-06	0.495	0.500	0.480	0.490	0.490	116,803
2023-06-05	0.510	0.510	0.490	0.500	0.500	125,526
2023-06-02	0.530	0.530	0.460	0.500	0.500	130,529
2023-06-01	0.530	0.530	0.510	0.510	0.510	69,568
2023-05-31	0.520	0.520	0.500	0.500	0.500	62,510
2023-05-30	0.520	0.530	0.510	0.510	0.510	38,663
2023-05-29	0.530	0.530	0.520	0.520	0.520	120,427
2023-05-26	0.520	0.530	0.520	0.520	0.520	110,615
2023-05-25	0.520	0.520	0.500	0.500	0.500	153,151
2023-05-24	0.520	0.520	0.500	0.500	0.500	138,364
2023-05-23	0.520	0.530	0.500	0.500	0.500	134,705
2023-05-19	0.495	0.520	0.480	0.520	0.520	257,671
2023-05-18	0.490	0.490	0.475	0.475	0.475	163,131
2023-05-17	0.470	0.500	0.460	0.495	0.495	132,734
2023-05-16	0.460	0.460	0.440	0.450	0.450	65,026
2023-05-15	0.400	0.485	0.400	0.440	0.440	262,466
2023-05-12	0.425	0.440	0.425	0.440	0.440	37,057
2023-05-11	0.440	0.450	0.425	0.425	0.425	52,904
2023-05-10	0.450	0.450	0.430	0.430	0.430	60,379
2023-05-09	0.450	0.460	0.430	0.435	0.435	137,041
2023-05-08	0.450	0.470	0.430	0.435	0.435	108,848
2023-05-05	0.495	0.495	0.435	0.450	0.450	196,149
2023-05-04	0.475	0.475	0.465	0.465	0.465	75,230
2023-05-03	0.480	0.480	0.460	0.460	0.460	123,374
2023-05-02	0.445	0.480	0.410	0.480	0.480	319,627
2023-05-01	0.400	0.425	0.400	0.425	0.425	263,011
2023-04-28	0.370	0.400	0.350	0.370	0.370	566,751
2023-04-27	0.310	0.360	0.300	0.350	0.350	1,372,491
2023-04-26	0.325	0.340	0.300	0.300	0.300	64,641
2023-04-25	0.340	0.340	0.325	0.325	0.325	20,839
2023-04-24	0.330	0.370	0.330	0.340	0.340	76,812
2023-04-21	0.300	0.330	0.300	0.330	0.330	49,457
2023-04-20	0.315	0.315	0.290	0.300	0.300	32,583
2023-04-19	0.300	0.300	0.300	0.300	0.300	0
2023-04-18	0.320	0.325	0.300	0.300	0.300	3,528
2023-04-17	0.325	0.325	0.300	0.300	0.300	86,190
2023-04-14	0.345	0.345	0.265	0.325	0.325	413,310
2023-04-13	0.370	0.370	0.340	0.350	0.350	36,123
2023-04-12	0.330	0.370	0.330	0.370	0.370	49,755
2023-04-11	0.330	0.340	0.300	0.340	0.340	146,534
2023-04-10	0.360	0.365	0.340	0.350	0.350	68,148
2023-04-06	0.380	0.390	0.350	0.370	0.370	74,498
2023-04-05	0.395	0.400	0.320	0.385	0.385	424,414
2023-04-04	0.405	0.405	0.390	0.405	0.405	47,825
2023-04-03	0.430	0.430	0.390	0.390	0.390	91,498
2023-03-31	0.430	0.430	0.425	0.430	0.430	11,164
2023-03-30	0.430	0.430	0.415	0.430	0.430	27,602
2023-03-29	0.445	0.445	0.410	0.415	0.415	23,699
2023-03-28	0.435	0.435	0.435	0.435	0.435	12,162
2023-03-27	0.445	0.445	0.400	0.425	0.425	49,823
2023-03-24	0.435	0.435	0.420	0.420	0.420	33,038
2023-03-23	0.435	0.440	0.430	0.440	0.440	36,803
2023-03-22	0.435	0.440	0.430	0.440	0.440	6,220
2023-03-21	0.455	0.455	0.430	0.430	0.430	47,746

← NewerPage 15 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.