Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.440	0.470	0.440	0.460	0.460	51,549
2022-09-23	0.450	0.450	0.410	0.440	0.440	36,352
2022-09-22	0.480	0.480	0.450	0.450	0.450	14,504
2022-09-21	0.485	0.485	0.460	0.460	0.460	3,869
2022-09-20	0.490	0.500	0.460	0.460	0.460	27,872
2022-09-19	0.480	0.480	0.450	0.450	0.450	23,646
2022-09-16	0.480	0.480	0.460	0.460	0.460	29,500
2022-09-15	0.500	0.500	0.450	0.460	0.460	32,631
2022-09-14	0.475	0.475	0.440	0.465	0.465	44,502
2022-09-13	0.470	0.485	0.465	0.465	0.465	42,725
2022-09-12	0.500	0.520	0.465	0.470	0.470	163,092
2022-09-09	0.500	0.510	0.480	0.500	0.500	333,670
2022-09-08	0.500	0.500	0.485	0.490	0.490	41,727
2022-09-07	0.510	0.510	0.490	0.490	0.490	19,327
2022-09-06	0.560	0.560	0.480	0.480	0.480	46,747
2022-09-02	0.550	0.550	0.525	0.540	0.540	157,890
2022-09-01	0.510	0.540	0.500	0.540	0.540	82,218
2022-08-31	0.500	0.510	0.490	0.510	0.510	68,166
2022-08-30	0.540	0.540	0.490	0.490	0.490	108,973
2022-08-29	0.510	0.520	0.500	0.520	0.520	54,607
2022-08-26	0.540	0.540	0.480	0.480	0.480	136,807
2022-08-25	0.530	0.530	0.500	0.530	0.530	93,660
2022-08-24	0.540	0.540	0.490	0.500	0.500	127,304
2022-08-23	0.510	0.540	0.510	0.530	0.530	90,599
2022-08-22	0.530	0.540	0.510	0.510	0.510	69,679
2022-08-19	0.570	0.570	0.520	0.540	0.540	60,871
2022-08-18	0.490	0.550	0.490	0.550	0.550	98,338
2022-08-17	0.480	0.485	0.475	0.485	0.485	79,733
2022-08-16	0.485	0.490	0.470	0.490	0.490	195,906
2022-08-15	0.470	0.475	0.460	0.470	0.470	196,555
2022-08-12	0.480	0.485	0.460	0.480	0.480	257,818
2022-08-11	0.490	0.490	0.470	0.470	0.470	168,991
2022-08-10	0.470	0.510	0.460	0.490	0.490	232,101
2022-08-09	0.480	0.480	0.460	0.470	0.470	153,915
2022-08-08	0.480	0.480	0.465	0.465	0.465	134,986
2022-08-05	0.480	0.480	0.470	0.470	0.470	78,595
2022-08-04	0.500	0.500	0.475	0.475	0.475	119,714
2022-08-03	0.500	0.500	0.460	0.475	0.475	179,426
2022-08-02	0.500	0.500	0.490	0.490	0.490	159,251
2022-07-29	0.500	0.500	0.490	0.500	0.500	136,840
2022-07-28	0.450	0.500	0.450	0.500	0.500	149,938
2022-07-27	0.450	0.480	0.430	0.460	0.460	158,108
2022-07-26	0.480	0.490	0.425	0.465	0.465	251,280
2022-07-25	0.480	0.480	0.460	0.460	0.460	37,050
2022-07-22	0.480	0.480	0.470	0.470	0.470	7,368
2022-07-21	0.480	0.480	0.470	0.475	0.475	143,228
2022-07-20	0.460	0.475	0.460	0.470	0.470	109,217
2022-07-19	0.470	0.475	0.450	0.475	0.475	439,279
2022-07-18	0.480	0.480	0.460	0.470	0.470	186,948
2022-07-15	0.475	0.500	0.465	0.470	0.470	139,052
2022-07-14	0.500	0.500	0.475	0.475	0.475	71,278
2022-07-13	0.510	0.510	0.485	0.485	0.485	22,632
2022-07-12	0.500	0.500	0.475	0.500	0.500	48,145
2022-07-11	0.500	0.530	0.470	0.490	0.490	342,822
2022-07-08	0.480	0.500	0.460	0.480	0.480	127,556
2022-07-07	0.480	0.480	0.460	0.460	0.460	115,688
2022-07-06	0.450	0.470	0.450	0.460	0.460	53,382
2022-07-05	0.490	0.490	0.460	0.460	0.460	54,295
2022-07-04	0.490	0.490	0.480	0.490	0.490	56,585
2022-06-30	0.485	0.490	0.480	0.480	0.480	551,407

← NewerPage 18 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.