Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.740	0.740	0.650	0.730	0.730	296,165
2025-08-06	0.690	0.740	0.690	0.730	0.730	193,591
2025-08-05	0.790	0.790	0.620	0.750	0.750	759,060
2025-08-01	0.850	0.850	0.720	0.770	0.770	241,637
2025-07-31	0.800	0.810	0.780	0.800	0.800	203,600
2025-07-30	0.810	0.810	0.790	0.800	0.800	132,870
2025-07-29	0.810	0.810	0.810	0.810	0.810	1,000
2025-07-28	0.830	0.840	0.720	0.780	0.780	344,530
2025-07-25	0.850	0.850	0.750	0.810	0.810	352,175
2025-07-24	0.840	0.840	0.840	0.840	0.840	4,500
2025-07-23	0.830	0.830	0.830	0.830	0.830	500
2025-07-22	0.830	0.830	0.830	0.830	0.830	1,000
2025-07-21	0.850	0.850	0.850	0.850	0.850	1,000
2025-07-18	0.900	0.900	0.870	0.870	0.870	83,500
2025-07-17	0.900	0.910	0.880	0.910	0.910	57,238
2025-07-16	0.900	0.900	0.900	0.900	0.900	5,000
2025-07-15	0.900	0.900	0.880	0.900	0.900	99,467
2025-07-14	0.900	0.900	0.840	0.900	0.900	135,400
2025-07-11	0.900	0.900	0.900	0.900	0.900	6,000
2025-07-10	0.880	0.890	0.860	0.890	0.890	155,569
2025-07-09	0.890	0.890	0.870	0.890	0.890	180,500
2025-07-08	0.890	0.890	0.870	0.890	0.890	112,842
2025-07-07	0.880	0.890	0.880	0.880	0.880	226,815
2025-07-04	0.880	0.890	0.870	0.890	0.890	78,919
2025-07-03	0.860	0.880	0.840	0.880	0.880	76,675
2025-07-02	0.860	0.880	0.850	0.870	0.870	102,882
2025-06-30	0.840	0.880	0.840	0.860	0.860	152,471
2025-06-27	0.840	0.840	0.840	0.840	0.840	1,000
2025-06-26	0.810	0.870	0.790	0.870	0.870	182,094
2025-06-25	0.780	0.820	0.750	0.820	0.820	258,039
2025-06-24	0.760	0.780	0.760	0.770	0.770	157,890
2025-06-23	0.790	0.795	0.720	0.750	0.750	177,975
2025-06-20	0.810	0.815	0.750	0.780	0.780	272,069
2025-06-19	0.810	0.820	0.790	0.820	0.820	265,848
2025-06-18	0.860	0.860	0.770	0.790	0.790	413,338
2025-06-17	0.850	0.870	0.850	0.860	0.860	58,501
2025-06-16	0.855	0.870	0.830	0.860	0.860	118,388
2025-06-13	0.860	0.865	0.830	0.850	0.850	144,520
2025-06-12	0.850	0.870	0.840	0.870	0.870	127,560
2025-06-11	0.840	0.850	0.830	0.850	0.850	84,904
2025-06-10	0.840	0.850	0.830	0.840	0.840	185,661
2025-06-09	0.860	0.860	0.830	0.840	0.840	74,811
2025-06-06	0.870	0.870	0.830	0.850	0.850	140,450
2025-06-05	0.870	0.870	0.850	0.870	0.870	115,482
2025-06-04	0.860	0.870	0.840	0.860	0.860	73,977
2025-06-03	0.790	0.860	0.780	0.850	0.850	263,779
2025-06-02	0.780	0.800	0.740	0.780	0.780	235,783
2025-05-30	0.840	0.840	0.790	0.800	0.800	122,900
2025-05-29	0.840	0.860	0.750	0.840	0.840	358,563
2025-05-28	0.830	0.840	0.790	0.840	0.840	218,370
2025-05-27	0.790	0.840	0.790	0.840	0.840	177,302
2025-05-26	0.800	0.800	0.800	0.800	0.800	1,000
2025-05-23	0.740	0.790	0.730	0.790	0.790	352,579
2025-05-22	0.680	0.760	0.680	0.730	0.730	393,250
2025-05-21	0.640	0.690	0.640	0.690	0.690	279,700
2025-05-20	0.600	0.640	0.600	0.640	0.640	515,472
2025-05-16	0.610	0.620	0.600	0.620	0.620	226,893
2025-05-15	0.580	0.610	0.580	0.610	0.610	168,525
2025-05-14	0.590	0.590	0.590	0.590	0.590	2,000
2025-05-13	0.600	0.600	0.590	0.590	0.590	168,678

← NewerPage 6 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.