Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.520	0.520	0.480	0.480	0.480	125,671
2022-06-28	0.520	0.520	0.480	0.480	0.480	178,519
2022-06-27	0.520	0.520	0.480	0.500	0.500	351,805
2022-06-24	0.490	0.500	0.480	0.495	0.495	267,455
2022-06-23	0.480	0.500	0.440	0.465	0.465	279,879
2022-06-22	0.470	0.480	0.450	0.450	0.450	212,660
2022-06-21	0.480	0.480	0.440	0.470	0.470	106,373
2022-06-20	0.480	0.480	0.470	0.480	0.480	34,094
2022-06-17	0.480	0.480	0.430	0.460	0.460	10,388
2022-06-16	0.475	0.480	0.420	0.480	0.480	89,830
2022-06-15	0.450	0.480	0.440	0.470	0.470	94,982
2022-06-14	0.430	0.450	0.420	0.420	0.420	221,130
2022-06-13	0.420	0.450	0.400	0.430	0.430	125,106
2022-06-10	0.465	0.480	0.415	0.440	0.440	271,204
2022-06-09	0.480	0.480	0.440	0.475	0.475	153,001
2022-06-08	0.450	0.495	0.450	0.480	0.480	100,127
2022-06-07	0.500	0.500	0.410	0.450	0.450	725,898
2022-06-06	0.510	0.510	0.495	0.500	0.500	143,652
2022-06-03	0.530	0.550	0.500	0.520	0.520	23,016
2022-06-02	0.510	0.530	0.500	0.500	0.500	50,822
2022-06-01	0.530	0.530	0.500	0.520	0.520	109,066
2022-05-31	0.600	0.600	0.530	0.530	0.530	203,330
2022-05-30	0.600	0.600	0.570	0.580	0.580	137,118
2022-05-27	0.520	0.600	0.500	0.600	0.600	156,580
2022-05-26	0.510	0.530	0.500	0.500	0.500	433,625
2022-05-25	0.500	0.500	0.490	0.500	0.500	56,300
2022-05-24	0.500	0.530	0.500	0.510	0.510	82,909
2022-05-20	0.550	0.550	0.490	0.490	0.490	218,616
2022-05-19	0.520	0.550	0.500	0.520	0.520	101,922
2022-05-18	0.520	0.520	0.495	0.495	0.495	208,934
2022-05-17	0.510	0.540	0.500	0.510	0.510	81,885
2022-05-16	0.510	0.510	0.490	0.495	0.495	123,755
2022-05-13	0.500	0.500	0.480	0.495	0.495	339,990
2022-05-12	0.500	0.500	0.460	0.480	0.480	366,207
2022-05-11	0.500	0.500	0.490	0.500	0.500	124,164
2022-05-10	0.475	0.500	0.475	0.500	0.500	98,239
2022-05-09	0.530	0.530	0.480	0.480	0.480	681,690
2022-05-06	0.530	0.530	0.500	0.520	0.520	400,086
2022-05-05	0.540	0.540	0.520	0.540	0.540	185,234
2022-05-04	0.550	0.550	0.500	0.520	0.520	162,750
2022-05-03	0.550	0.570	0.540	0.550	0.550	371,281
2022-05-02	0.590	0.600	0.560	0.570	0.570	86,421
2022-04-29	0.590	0.590	0.580	0.590	0.590	152,348
2022-04-28	0.610	0.610	0.560	0.590	0.590	232,013
2022-04-27	0.660	0.660	0.560	0.590	0.590	811,445
2022-04-26	0.670	0.670	0.620	0.640	0.640	152,748
2022-04-25	0.640	0.670	0.600	0.670	0.670	290,858
2022-04-22	0.670	0.670	0.630	0.650	0.650	216,029
2022-04-21	0.680	0.680	0.660	0.660	0.660	74,700
2022-04-20	0.700	0.700	0.680	0.680	0.680	53,210
2022-04-19	0.700	0.700	0.660	0.690	0.690	147,737
2022-04-18	0.680	0.700	0.670	0.680	0.680	59,659
2022-04-14	0.680	0.680	0.660	0.680	0.680	153,151
2022-04-13	0.670	0.680	0.660	0.670	0.670	264,126
2022-04-12	0.670	0.680	0.660	0.670	0.670	253,293
2022-04-11	0.690	0.690	0.660	0.680	0.680	252,398
2022-04-08	0.670	0.690	0.660	0.690	0.690	219,419
2022-04-07	0.670	0.680	0.660	0.680	0.680	139,550
2022-04-06	0.690	0.690	0.650	0.670	0.670	344,662
2022-04-05	0.690	0.690	0.660	0.680	0.680	498,568

← NewerPage 19 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.