Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.520	0.520	0.455	0.465	0.465	43,140
2022-12-19	0.510	0.510	0.490	0.500	0.500	16,552
2022-12-16	0.510	0.520	0.470	0.490	0.490	94,816
2022-12-15	0.490	0.500	0.450	0.500	0.500	123,037
2022-12-14	0.500	0.510	0.480	0.480	0.480	126,313
2022-12-13	0.500	0.500	0.490	0.490	0.490	58,541
2022-12-12	0.500	0.500	0.490	0.490	0.490	713,273
2022-12-09	0.490	0.490	0.490	0.490	0.490	114,802
2022-12-08	0.490	0.490	0.480	0.480	0.480	59,849
2022-12-07	0.480	0.490	0.480	0.480	0.480	97,035
2022-12-06	0.480	0.480	0.450	0.465	0.465	154,069
2022-12-05	0.500	0.510	0.450	0.450	0.450	84,244
2022-12-02	0.480	0.490	0.460	0.460	0.460	23,000
2022-12-01	0.495	0.495	0.470	0.470	0.470	4,861
2022-11-30	0.500	0.500	0.460	0.460	0.460	42,463
2022-11-29	0.500	0.500	0.460	0.480	0.480	70,252
2022-11-28	0.500	0.500	0.470	0.470	0.470	10,526
2022-11-25	0.500	0.500	0.470	0.470	0.470	5,776
2022-11-24	0.500	0.500	0.460	0.460	0.460	17,682
2022-11-23	0.440	0.470	0.440	0.460	0.460	18,180
2022-11-22	0.450	0.455	0.420	0.420	0.420	78,267
2022-11-21	0.450	0.450	0.450	0.450	0.450	12,897
2022-11-18	0.480	0.480	0.440	0.450	0.450	71,004
2022-11-17	0.470	0.470	0.450	0.450	0.450	5,300
2022-11-16	0.470	0.470	0.445	0.470	0.470	46,767
2022-11-15	0.460	0.460	0.450	0.450	0.450	19,270
2022-11-14	0.470	0.470	0.445	0.450	0.450	49,811
2022-11-11	0.490	0.490	0.470	0.470	0.470	165,368
2022-11-10	0.510	0.510	0.450	0.470	0.470	45,206
2022-11-09	0.510	0.510	0.475	0.490	0.490	19,002
2022-11-08	0.500	0.510	0.480	0.490	0.490	89,102
2022-11-07	0.470	0.510	0.460	0.495	0.495	66,773
2022-11-04	0.470	0.470	0.450	0.450	0.450	44,685
2022-11-03	0.470	0.470	0.420	0.440	0.440	42,006
2022-11-02	0.480	0.480	0.460	0.470	0.470	88,391
2022-11-01	0.480	0.480	0.475	0.480	0.480	17,661
2022-10-31	0.490	0.490	0.485	0.485	0.485	32,523
2022-10-28	0.490	0.490	0.460	0.490	0.490	68,522
2022-10-27	0.510	0.510	0.490	0.490	0.490	53,654
2022-10-26	0.500	0.500	0.490	0.490	0.490	22,744
2022-10-25	0.480	0.500	0.475	0.490	0.490	45,179
2022-10-24	0.500	0.500	0.480	0.500	0.500	96,726
2022-10-21	0.470	0.500	0.470	0.495	0.495	218,050
2022-10-20	0.460	0.470	0.460	0.470	0.470	96,394
2022-10-19	0.440	0.460	0.440	0.450	0.450	61,604
2022-10-18	0.450	0.450	0.425	0.425	0.425	44,572
2022-10-17	0.460	0.460	0.440	0.440	0.440	75,391
2022-10-14	0.490	0.490	0.440	0.440	0.440	15,717
2022-10-13	0.435	0.470	0.420	0.470	0.470	236,739
2022-10-12	0.440	0.450	0.410	0.435	0.435	76,265
2022-10-11	0.450	0.450	0.440	0.440	0.440	31,312
2022-10-07	0.455	0.455	0.425	0.425	0.425	55,052
2022-10-06	0.450	0.450	0.420	0.445	0.445	171,860
2022-10-05	0.475	0.475	0.435	0.445	0.445	102,274
2022-10-04	0.440	0.475	0.425	0.475	0.475	261,483
2022-10-03	0.465	0.475	0.440	0.440	0.440	49,050
2022-09-30	0.460	0.460	0.450	0.450	0.450	174,923
2022-09-29	0.460	0.465	0.440	0.440	0.440	119,312
2022-09-28	0.445	0.465	0.430	0.430	0.430	122,587
2022-09-27	0.450	0.450	0.440	0.440	0.440	64,397

← NewerPage 17 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.