Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.890	0.910	0.860	0.900	0.900	54,087
2026-04-23	0.940	0.940	0.890	0.910	0.910	69,225
2026-04-22	0.870	0.930	0.870	0.910	0.910	108,703
2026-04-21	0.930	0.960	0.830	0.880	0.880	85,800
2026-04-20	0.890	0.890	0.840	0.880	0.880	147,350
2026-04-17	0.930	0.930	0.870	0.900	0.900	100,621
2026-04-16	0.900	0.925	0.880	0.910	0.910	125,400
2026-04-15	0.940	0.950	0.900	0.930	0.930	81,606
2026-04-14	0.970	0.970	0.900	0.930	0.930	76,577
2026-04-13	0.990	0.990	0.920	0.960	0.960	80,109
2026-04-10	0.990	0.990	0.990	0.990	0.990	1,000
2026-04-09	0.870	1.000	0.870	0.990	0.990	68,998
2026-04-08	0.770	0.870	0.770	0.870	0.870	218,366
2026-04-07	0.800	0.820	0.770	0.820	0.820	20,531
2026-04-06	0.800	0.820	0.760	0.820	0.820	41,781
2026-04-02	0.810	0.810	0.770	0.780	0.780	78,564
2026-04-01	0.790	0.800	0.780	0.790	0.790	53,086
2026-03-31	0.810	0.810	0.750	0.790	0.790	72,418
2026-03-30	0.810	0.820	0.780	0.820	0.820	49,005
2026-03-27	0.840	0.840	0.750	0.810	0.810	124,454
2026-03-26	0.830	0.840	0.790	0.840	0.840	44,000
2026-03-25	0.830	0.840	0.760	0.840	0.840	145,322
2026-03-24	0.840	0.840	0.840	0.840	0.840	1,000
2026-03-23	0.810	0.820	0.790	0.800	0.800	37,760
2026-03-20	0.830	0.840	0.780	0.820	0.820	114,759
2026-03-19	0.850	0.850	0.800	0.810	0.810	50,582
2026-03-18	0.890	0.890	0.850	0.870	0.870	62,000
2026-03-17	0.910	0.910	0.850	0.870	0.870	45,669
2026-03-16	0.900	0.900	0.870	0.880	0.880	43,164
2026-03-13	0.920	0.930	0.860	0.890	0.890	105,833
2026-03-12	0.950	0.950	0.870	0.950	0.950	87,028
2026-03-11	0.970	0.970	0.880	0.920	0.920	170,733
2026-03-10	0.930	0.970	0.850	0.970	0.970	413,129
2026-03-09	0.900	0.910	0.880	0.880	0.880	109,607
2026-03-06	0.940	0.940	0.890	0.900	0.900	55,474
2026-03-05	0.970	0.970	0.880	0.920	0.920	128,792
2026-03-04	0.920	0.970	0.890	0.970	0.970	148,500
2026-03-03	0.920	0.920	0.920	0.920	0.920	3,500
2026-03-02	1.010	1.010	0.940	0.990	0.990	131,789
2026-02-27	1.000	1.020	0.980	1.020	1.020	67,518
2026-02-26	0.990	0.990	0.910	0.980	0.980	87,200
2026-02-25	0.990	1.010	0.970	0.980	0.980	102,200
2026-02-24	0.990	1.010	0.980	1.010	1.010	106,597
2026-02-23	1.010	1.010	0.990	1.010	1.010	61,423
2026-02-20	1.010	1.010	0.990	1.010	1.010	108,261
2026-02-19	1.010	1.020	0.990	1.000	1.000	47,357
2026-02-18	0.980	1.020	0.980	1.000	1.000	54,000
2026-02-17	1.040	1.050	0.980	1.010	1.010	107,700
2026-02-13	1.010	1.050	1.010	1.040	1.040	93,600
2026-02-12	1.040	1.040	0.990	1.000	1.000	136,465
2026-02-11	1.090	1.090	1.010	1.040	1.040	139,301
2026-02-10	1.070	1.100	1.020	1.100	1.100	92,523
2026-02-09	0.990	1.070	0.960	1.060	1.060	156,637
2026-02-06	1.010	1.020	0.960	1.000	1.000	168,000
2026-02-05	0.990	0.990	0.950	0.950	0.950	18,000
2026-02-04	1.030	1.030	0.910	0.950	0.950	149,656
2026-02-03	0.960	1.000	0.960	1.000	1.000	60,838
2026-02-02	1.000	1.020	0.750	0.990	0.990	425,960
2026-01-30	1.000	1.000	0.940	0.980	0.980	184,913
2026-01-29	1.020	1.020	0.980	1.010	1.010	188,525

← NewerPage 3 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.