Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.640	0.640	0.640	0.640	0.640	1,000
2026-07-20	0.680	0.700	0.600	0.650	0.650	160,900
2026-07-17	0.640	0.670	0.600	0.650	0.650	53,922
2026-07-16	0.570	0.670	0.570	0.640	0.640	163,500
2026-07-15	0.560	0.600	0.550	0.560	0.560	70,800
2026-07-14	0.550	0.550	0.550	0.550	0.550	1,000
2026-07-13	0.590	0.630	0.550	0.600	0.600	87,871
2026-07-10	0.530	0.620	0.510	0.600	0.600	129,575
2026-07-09	0.530	0.530	0.490	0.530	0.530	128,278
2026-07-08	0.520	0.540	0.500	0.540	0.540	154,000
2026-07-07	0.520	0.590	0.510	0.530	0.530	212,500
2026-07-06	0.580	0.580	0.490	0.495	0.495	236,788
2026-07-03	0.580	0.580	0.550	0.570	0.570	12,621
2026-07-02	0.610	0.610	0.540	0.580	0.580	126,565
2026-06-30	0.680	0.680	0.570	0.610	0.610	248,298
2026-06-29	0.690	0.690	0.640	0.690	0.690	72,189
2026-06-26	0.670	0.690	0.630	0.690	0.690	26,000
2026-06-25	0.690	0.700	0.590	0.690	0.690	181,623
2026-06-24	0.710	0.710	0.670	0.700	0.700	50,000
2026-06-23	0.720	0.720	0.690	0.700	0.700	59,200
2026-06-22	0.710	0.730	0.690	0.720	0.720	58,022
2026-06-19	0.720	0.750	0.700	0.720	0.720	59,200
2026-06-18	0.730	0.750	0.710	0.710	0.710	50,632
2026-06-17	0.740	0.740	0.680	0.720	0.720	72,554
2026-06-16	0.710	0.730	0.690	0.710	0.710	66,421
2026-06-15	0.740	0.740	0.710	0.740	0.740	48,500
2026-06-12	0.730	0.730	0.720	0.730	0.730	13,800
2026-06-11	0.720	0.740	0.690	0.730	0.730	98,600
2026-06-10	0.770	0.770	0.720	0.770	0.770	48,392
2026-06-09	0.790	0.800	0.770	0.790	0.790	20,000
2026-06-08	0.810	0.810	0.770	0.790	0.790	65,464
2026-06-05	0.840	0.840	0.790	0.800	0.800	74,475
2026-06-04	0.820	0.830	0.790	0.800	0.800	61,700
2026-06-03	0.810	0.880	0.780	0.880	0.880	17,022
2026-06-02	0.790	0.810	0.790	0.800	0.800	64,400
2026-06-01	0.810	0.810	0.810	0.810	0.810	1,000
2026-05-29	0.800	0.810	0.800	0.800	0.800	32,500
2026-05-28	0.720	0.810	0.690	0.700	0.700	398,404
2026-05-27	0.700	0.700	0.700	0.700	0.700	3,000
2026-05-26	0.770	0.770	0.730	0.750	0.750	72,500
2026-05-25	0.770	0.770	0.760	0.770	0.770	19,500
2026-05-22	0.730	0.770	0.710	0.770	0.770	46,000
2026-05-21	0.750	0.765	0.710	0.740	0.740	139,966
2026-05-20	0.760	0.800	0.740	0.750	0.750	42,505
2026-05-19	0.790	0.800	0.720	0.750	0.750	249,471
2026-05-15	0.810	0.810	0.730	0.750	0.750	163,944
2026-05-14	0.820	0.840	0.760	0.800	0.800	206,270
2026-05-13	0.810	0.830	0.780	0.830	0.830	65,550
2026-05-12	0.830	0.830	0.750	0.800	0.800	113,106
2026-05-11	0.820	0.830	0.800	0.830	0.830	15,758
2026-05-08	0.820	0.820	0.770	0.800	0.800	51,010
2026-05-07	0.820	0.830	0.780	0.810	0.810	63,997
2026-05-06	0.840	0.840	0.780	0.840	0.840	165,502
2026-05-05	0.850	0.860	0.830	0.840	0.840	59,501
2026-05-04	0.900	0.900	0.820	0.900	0.900	98,629
2026-05-01	0.870	0.900	0.850	0.900	0.900	57,700
2026-04-30	0.870	0.870	0.830	0.860	0.860	94,573
2026-04-29	0.900	0.900	0.830	0.870	0.870	85,430
2026-04-28	0.900	0.900	0.870	0.880	0.880	118,500
2026-04-27	0.900	0.900	0.890	0.900	0.900	3,000

← NewerPage 2 of 20 · 1,161 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.