Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.455	0.455	0.450	0.450	0.450	10,171
2023-03-17	0.455	0.455	0.435	0.440	0.440	63,593
2023-03-16	0.460	0.460	0.460	0.460	0.460	6,581
2023-03-15	0.465	0.465	0.440	0.440	0.440	66,773
2023-03-14	0.465	0.465	0.420	0.445	0.445	153,622
2023-03-13	0.470	0.470	0.460	0.465	0.465	35,634
2023-03-10	0.475	0.475	0.470	0.470	0.470	24,800
2023-03-09	0.470	0.475	0.460	0.475	0.475	10,378
2023-03-08	0.470	0.470	0.450	0.460	0.460	51,532
2023-03-07	0.470	0.470	0.460	0.465	0.465	22,078
2023-03-06	0.480	0.480	0.460	0.460	0.460	162,083
2023-03-03	0.470	0.480	0.470	0.475	0.475	70,998
2023-03-02	0.480	0.480	0.470	0.480	0.480	49,156
2023-03-01	0.480	0.480	0.470	0.470	0.470	110,619
2023-02-28	0.470	0.480	0.460	0.480	0.480	90,199
2023-02-27	0.465	0.470	0.465	0.465	0.465	56,539
2023-02-24	0.470	0.470	0.460	0.465	0.465	57,189
2023-02-23	0.470	0.480	0.465	0.465	0.465	60,337
2023-02-22	0.475	0.480	0.460	0.470	0.470	32,085
2023-02-21	0.475	0.475	0.470	0.470	0.470	163,130
2023-02-17	0.480	0.480	0.475	0.475	0.475	16,974
2023-02-16	0.475	0.480	0.465	0.470	0.470	9,907
2023-02-15	0.475	0.475	0.465	0.465	0.465	58,477
2023-02-14	0.485	0.485	0.470	0.470	0.470	52,873
2023-02-13	0.480	0.480	0.475	0.480	0.480	11,250
2023-02-10	0.480	0.480	0.470	0.470	0.470	17,405
2023-02-09	0.490	0.490	0.475	0.475	0.475	63,273
2023-02-08	0.500	0.500	0.460	0.490	0.490	43,472
2023-02-07	0.500	0.500	0.495	0.495	0.495	11,228
2023-02-06	0.500	0.500	0.480	0.500	0.500	73,749
2023-02-03	0.500	0.500	0.490	0.500	0.500	16,428
2023-02-02	0.500	0.500	0.490	0.500	0.500	18,708
2023-02-01	0.500	0.510	0.500	0.510	0.510	34,789
2023-01-31	0.480	0.500	0.480	0.490	0.490	46,494
2023-01-30	0.500	0.500	0.495	0.500	0.500	62,732
2023-01-27	0.480	0.500	0.470	0.500	0.500	140,501
2023-01-26	0.510	0.510	0.485	0.485	0.485	157,629
2023-01-25	0.495	0.500	0.490	0.500	0.500	71,157
2023-01-24	0.495	0.495	0.490	0.495	0.495	31,307
2023-01-23	0.445	0.495	0.445	0.495	0.495	44,556
2023-01-20	0.440	0.490	0.440	0.475	0.475	28,608
2023-01-19	0.480	0.480	0.440	0.440	0.440	29,943
2023-01-18	0.490	0.490	0.470	0.470	0.470	37,485
2023-01-17	0.475	0.480	0.450	0.460	0.460	31,360
2023-01-16	0.475	0.475	0.460	0.460	0.460	8,628
2023-01-13	0.475	0.475	0.435	0.450	0.450	27,144
2023-01-12	0.475	0.475	0.440	0.460	0.460	22,953
2023-01-11	0.460	0.470	0.445	0.460	0.460	79,516
2023-01-10	0.490	0.490	0.450	0.465	0.465	84,260
2023-01-09	0.465	0.490	0.440	0.490	0.490	69,031
2023-01-06	0.490	0.490	0.425	0.450	0.450	112,731
2023-01-05	0.520	0.540	0.490	0.490	0.490	19,227
2023-01-04	0.500	0.520	0.480	0.520	0.520	32,373
2023-01-03	0.520	0.520	0.460	0.475	0.475	17,188
2022-12-30	0.510	0.510	0.490	0.500	0.500	111,459
2022-12-29	0.440	0.490	0.440	0.490	0.490	104,183
2022-12-28	0.470	0.485	0.430	0.430	0.430	95,374
2022-12-23	0.450	0.470	0.450	0.465	0.465	33,535
2022-12-22	0.420	0.460	0.420	0.450	0.450	109,787
2022-12-21	0.480	0.480	0.445	0.445	0.445	27,733

← NewerPage 16 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.