Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.100	1.100	1.060	1.080	1.080	175,341
2025-10-31	1.000	1.090	1.000	1.090	1.090	163,474
2025-10-30	1.000	1.000	0.980	1.000	1.000	42,584
2025-10-29	1.050	1.060	0.980	1.000	1.000	197,530
2025-10-28	1.030	1.060	1.030	1.060	1.060	93,609
2025-10-27	1.010	1.070	1.010	1.060	1.060	70,860
2025-10-24	1.000	1.090	0.980	1.090	1.090	123,056
2025-10-23	1.010	1.020	0.960	1.000	1.000	209,642
2025-10-22	1.000	1.040	1.000	1.020	1.020	254,401
2025-10-21	1.050	1.050	1.010	1.040	1.040	96,777
2025-10-20	1.090	1.090	1.040	1.050	1.050	262,886
2025-10-17	1.000	1.090	1.000	1.090	1.090	213,791
2025-10-16	1.020	1.060	0.950	1.000	1.000	299,603
2025-10-15	1.000	1.050	1.000	1.050	1.050	127,514
2025-10-14	1.100	1.100	1.000	1.050	1.050	188,141
2025-10-10	1.030	1.040	1.000	1.030	1.030	142,012
2025-10-09	1.000	1.040	0.980	1.030	1.030	253,073
2025-10-08	0.960	1.000	0.940	1.000	1.000	753,300
2025-10-07	0.960	0.960	0.960	0.960	0.960	1,500
2025-10-06	0.930	0.980	0.930	0.960	0.960	332,289
2025-10-03	0.930	0.950	0.920	0.950	0.950	693,521
2025-10-02	0.920	0.920	0.920	0.920	0.920	2,500
2025-10-01	0.910	0.910	0.880	0.910	0.910	268,500
2025-09-30	0.870	0.920	0.870	0.900	0.900	214,166
2025-09-29	0.870	0.885	0.860	0.870	0.870	112,089
2025-09-26	0.860	0.870	0.860	0.870	0.870	32,527
2025-09-25	0.860	0.870	0.840	0.870	0.870	134,000
2025-09-24	0.840	0.880	0.830	0.850	0.850	128,559
2025-09-23	0.880	0.880	0.820	0.840	0.840	175,764
2025-09-22	0.860	0.860	0.860	0.860	0.860	500
2025-09-19	0.880	0.900	0.850	0.900	0.900	326,026
2025-09-18	0.880	0.880	0.880	0.880	0.880	2,000
2025-09-17	0.870	0.870	0.870	0.870	0.870	3,000
2025-09-16	0.890	0.900	0.850	0.900	0.900	269,587
2025-09-15	0.880	0.880	0.850	0.870	0.870	71,492
2025-09-12	0.880	0.900	0.860	0.880	0.880	156,053
2025-09-11	0.820	0.870	0.820	0.870	0.870	431,376
2025-09-10	0.800	0.820	0.790	0.820	0.820	125,853
2025-09-09	0.810	0.810	0.810	0.810	0.810	1,000
2025-09-08	0.820	0.820	0.780	0.810	0.810	113,900
2025-09-05	0.830	0.830	0.800	0.810	0.810	70,569
2025-09-04	0.830	0.830	0.770	0.830	0.830	236,131
2025-09-03	0.840	0.865	0.800	0.830	0.830	145,363
2025-09-02	0.870	0.870	0.830	0.840	0.840	106,000
2025-08-29	0.890	0.890	0.820	0.850	0.850	204,850
2025-08-28	0.880	0.890	0.840	0.890	0.890	156,000
2025-08-27	0.880	0.880	0.880	0.880	0.880	4,500
2025-08-26	0.900	0.900	0.900	0.900	0.900	1,000
2025-08-25	0.830	0.830	0.830	0.830	0.830	4,000
2025-08-22	0.840	0.900	0.740	0.800	0.800	623,641
2025-08-21	0.680	0.810	0.670	0.810	0.810	402,731
2025-08-20	0.690	0.690	0.660	0.690	0.690	312,280
2025-08-19	0.700	0.710	0.640	0.710	0.710	414,965
2025-08-18	0.680	0.680	0.680	0.680	0.680	1,000
2025-08-15	0.720	0.730	0.660	0.670	0.670	254,342
2025-08-14	0.720	0.720	0.720	0.720	0.720	1,000
2025-08-13	0.700	0.720	0.680	0.700	0.700	245,500
2025-08-12	0.700	0.700	0.700	0.700	0.700	1,000
2025-08-11	0.730	0.730	0.730	0.730	0.730	1,000
2025-08-08	0.760	0.760	0.720	0.740	0.740	191,173

← NewerPage 5 of 20 · 1,162 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.