Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.590	0.600	0.580	0.600	0.600	56,534
2025-05-09	0.580	0.600	0.560	0.600	0.600	215,000
2025-05-08	0.580	0.580	0.580	0.580	0.580	107,094
2025-05-07	0.560	0.580	0.560	0.580	0.580	284,153
2025-05-06	0.550	0.570	0.550	0.570	0.570	409,534
2025-05-05	0.550	0.550	0.550	0.550	0.550	500
2025-05-02	0.550	0.560	0.550	0.560	0.560	95,200
2025-05-01	0.540	0.560	0.540	0.560	0.560	88,634
2025-04-30	0.540	0.540	0.540	0.540	0.540	194,610
2025-04-29	0.550	0.550	0.550	0.550	0.550	1,000
2025-04-28	0.530	0.550	0.530	0.550	0.550	113,560
2025-04-25	0.490	0.560	0.480	0.490	0.490	63,530
2025-04-24	0.490	0.490	0.490	0.490	0.490	5,000
2025-04-23	0.425	0.430	0.420	0.430	0.430	417,000
2025-04-22	0.400	0.425	0.395	0.420	0.420	457,313
2025-04-21	0.395	0.400	0.395	0.400	0.400	438,705
2025-04-17	0.395	0.405	0.390	0.400	0.400	387,557
2025-04-16	0.400	0.400	0.400	0.400	0.400	15,000
2025-04-15	0.395	0.405	0.390	0.400	0.400	358,000
2025-04-14	0.400	0.400	0.390	0.400	0.400	103,214,274
2025-04-11	0.390	0.400	0.380	0.400	0.400	376,500
2025-04-10	0.395	0.400	0.385	0.400	0.400	40,416
2025-04-09	0.395	0.400	0.380	0.400	0.400	78,165
2025-04-08	0.390	0.400	0.385	0.400	0.400	71,008
2025-04-07	0.395	0.395	0.395	0.395	0.395	1,000
2025-04-04	0.385	0.395	0.365	0.385	0.385	101,316
2025-04-03	0.395	0.400	0.380	0.390	0.390	67,907
2025-04-02	0.400	0.400	0.390	0.400	0.400	36,714
2025-04-01	0.395	0.400	0.375	0.400	0.400	107,656
2025-03-31	0.395	0.400	0.375	0.400	0.400	111,582
2025-03-28	0.410	0.410	0.395	0.400	0.400	32,500
2025-03-27	0.405	0.405	0.390	0.400	0.400	106,700
2025-03-26	0.385	0.400	0.375	0.400	0.400	85,128
2025-03-25	0.385	0.385	0.370	0.380	0.380	107,000
2025-03-24	0.390	0.390	0.375	0.390	0.390	96,909
2025-03-21	0.350	0.400	0.350	0.390	0.390	185,030
2025-03-20	0.410	0.410	0.380	0.385	0.385	162,223
2025-03-19	0.415	0.415	0.395	0.400	0.400	190,544
2025-03-18	0.415	0.415	0.400	0.410	0.410	21,105
2025-03-17	0.415	0.420	0.400	0.410	0.410	88,000
2025-03-14	0.420	0.420	0.410	0.420	0.420	123,417
2025-03-13	0.415	0.420	0.400	0.420	0.420	162,500
2025-03-12	0.420	0.420	0.415	0.420	0.420	170,668
2025-03-11	0.420	0.425	0.410	0.415	0.415	111,369
2025-03-10	0.410	0.425	0.405	0.425	0.425	460,228
2025-03-07	0.415	0.415	0.410	0.410	0.410	31,020
2025-03-06	0.415	0.425	0.410	0.415	0.415	203,992
2025-03-05	0.415	0.415	0.405	0.415	0.415	93,000
2025-03-04	0.395	0.395	0.395	0.395	0.395	0
2025-03-03	0.395	0.395	0.395	0.395	0.395	0
2025-02-28	0.395	0.395	0.395	0.395	0.395	1,000
2025-02-27	0.410	0.410	0.385	0.400	0.400	109,576
2025-02-26	0.410	0.410	0.405	0.410	0.410	78,674
2025-02-25	0.410	0.410	0.400	0.410	0.410	105,500
2025-02-24	0.400	0.405	0.400	0.400	0.400	40,502
2025-02-21	0.405	0.405	0.390	0.405	0.405	79,917
2025-02-20	0.405	0.405	0.385	0.395	0.395	51,517
2025-02-19	0.400	0.400	0.385	0.400	0.400	15,375
2025-02-18	0.415	0.415	0.385	0.400	0.400	29,708
2025-02-14	0.410	0.410	0.370	0.400	0.400	131,258

← NewerPage 7 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.