Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.000	1.020	1.000	1.020	1.020	83,722
2026-01-27	0.990	1.005	0.950	1.000	1.000	150,505
2026-01-26	1.030	1.030	0.990	1.020	1.020	204,162
2026-01-23	1.050	1.050	1.000	1.030	1.030	73,334
2026-01-22	1.020	1.050	1.010	1.040	1.040	96,711
2026-01-21	1.020	1.060	1.000	1.040	1.040	104,047
2026-01-20	1.040	1.040	1.040	1.040	1.040	400
2026-01-19	1.070	1.090	1.050	1.080	1.080	81,400
2026-01-16	1.070	1.080	1.060	1.080	1.080	62,933
2026-01-15	1.050	1.090	1.050	1.080	1.080	40,656
2026-01-14	1.080	1.100	1.070	1.080	1.080	68,124
2026-01-13	1.090	1.090	1.090	1.090	1.090	1,100
2026-01-12	1.000	1.100	0.990	1.100	1.100	186,715
2026-01-09	0.980	1.030	0.980	1.030	1.030	53,700
2026-01-08	1.030	1.030	0.940	0.980	0.980	108,750
2026-01-07	0.930	1.030	0.930	1.030	1.030	134,490
2026-01-06	0.940	1.010	0.940	1.010	1.010	82,305
2026-01-05	0.960	0.960	0.940	0.950	0.950	78,052
2026-01-02	0.940	0.980	0.920	0.960	0.960	258,950
2025-12-31	0.970	0.990	0.930	0.990	0.990	350,889
2025-12-30	0.990	1.000	0.970	0.990	0.990	101,500
2025-12-29	1.000	1.010	0.960	0.990	0.990	176,865
2025-12-24	0.970	1.020	0.960	1.020	1.020	94,917
2025-12-23	0.950	0.970	0.950	0.960	0.960	111,100
2025-12-22	0.970	0.970	0.940	0.970	0.970	276,379
2025-12-19	0.950	0.970	0.940	0.970	0.970	159,500
2025-12-18	0.970	0.970	0.930	0.970	0.970	85,812
2025-12-17	0.970	0.970	0.920	0.960	0.960	122,150
2025-12-16	0.970	0.970	0.970	0.970	0.970	500
2025-12-15	0.970	0.970	0.950	0.970	0.970	183,737
2025-12-12	1.000	1.000	0.960	0.970	0.970	81,069
2025-12-11	0.990	1.000	0.960	0.970	0.970	106,391
2025-12-10	1.020	1.020	0.970	1.000	1.000	153,828
2025-12-09	1.060	1.060	0.960	1.030	1.030	118,768
2025-12-08	0.980	0.980	0.980	0.980	0.980	3,100
2025-12-05	1.040	1.060	1.000	1.060	1.060	63,300
2025-12-04	1.030	1.030	1.030	1.030	1.030	1,200
2025-12-03	1.110	1.110	1.040	1.060	1.060	177,306
2025-12-02	1.090	1.090	1.090	1.090	1.090	400
2025-12-01	1.000	1.150	1.000	1.140	1.140	399,683
2025-11-28	1.000	1.010	0.990	1.000	1.000	66,000
2025-11-27	1.000	1.010	0.980	1.010	1.010	61,774
2025-11-26	0.960	1.010	0.960	1.010	1.010	181,253
2025-11-25	0.980	0.990	0.950	0.980	0.980	101,477
2025-11-24	1.000	1.000	0.970	0.980	0.980	71,493
2025-11-21	0.990	1.030	0.970	1.010	1.010	57,311
2025-11-20	0.950	1.000	0.940	0.990	0.990	238,600
2025-11-19	0.960	0.960	0.900	0.930	0.930	114,600
2025-11-18	0.960	0.960	0.920	0.930	0.930	89,371
2025-11-17	0.990	0.990	0.900	0.970	0.970	126,266
2025-11-14	0.980	0.980	0.910	0.960	0.960	123,235
2025-11-13	0.990	0.990	0.990	0.990	0.990	1,000
2025-11-12	1.040	1.050	1.000	1.030	1.030	137,371
2025-11-11	1.030	1.060	1.010	1.020	1.020	162,138
2025-11-10	1.070	1.070	1.020	1.070	1.070	166,079
2025-11-07	1.070	1.070	1.070	1.070	1.070	1,400
2025-11-06	1.100	1.100	1.020	1.080	1.080	103,302
2025-11-05	1.090	1.090	1.000	1.070	1.070	213,469
2025-11-04	1.050	1.050	1.050	1.050	1.050	1,000
2025-11-03	1.100	1.100	1.060	1.080	1.080	175,341

← NewerPage 4 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.