Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.400	0.400	0.395	0.395	0.395	31,348
2025-02-12	0.405	0.420	0.385	0.420	0.420	30,660
2025-02-11	0.395	0.410	0.380	0.395	0.395	153,104
2025-02-10	0.400	0.405	0.390	0.400	0.400	28,878
2025-02-07	0.390	0.400	0.385	0.400	0.400	58,474
2025-02-06	0.390	0.390	0.385	0.385	0.385	31,500
2025-02-05	0.405	0.410	0.385	0.390	0.390	70,562
2025-02-04	0.400	0.400	0.390	0.395	0.395	74,500
2025-02-03	0.415	0.425	0.390	0.425	0.425	255,595
2025-01-31	0.425	0.425	0.400	0.400	0.400	94,352
2025-01-30	0.425	0.425	0.415	0.425	0.425	6,500
2025-01-29	0.425	0.425	0.425	0.425	0.425	1,000
2025-01-28	0.420	0.425	0.405	0.420	0.420	228,422
2025-01-27	0.425	0.425	0.415	0.420	0.420	73,529
2025-01-24	0.425	0.425	0.420	0.425	0.425	35,300
2025-01-23	0.425	0.425	0.425	0.425	0.425	4,000
2025-01-22	0.425	0.440	0.425	0.430	0.430	165,500
2025-01-21	0.450	0.450	0.425	0.428	0.428	115,267
2025-01-20	0.445	0.450	0.440	0.450	0.450	28,100
2025-01-17	0.435	0.455	0.430	0.455	0.455	71,320
2025-01-16	0.440	0.440	0.415	0.435	0.435	124,500
2025-01-15	0.440	0.440	0.435	0.440	0.440	60,000
2025-01-14	0.450	0.450	0.435	0.450	0.450	108,097
2025-01-13	0.455	0.455	0.440	0.450	0.450	130,373
2025-01-10	0.450	0.450	0.450	0.450	0.450	3,000
2025-01-09	0.445	0.445	0.440	0.445	0.445	72,534
2025-01-08	0.440	0.445	0.440	0.445	0.445	70,024
2025-01-07	0.445	0.445	0.435	0.440	0.440	116,400
2025-01-06	0.445	0.445	0.430	0.440	0.440	75,616
2025-01-03	0.445	0.445	0.425	0.435	0.435	119,757
2025-01-02	0.435	0.460	0.430	0.460	0.460	62,449
2024-12-31	0.445	0.450	0.430	0.435	0.435	117,810
2024-12-30	0.415	0.435	0.410	0.435	0.435	241,911
2024-12-27	0.420	0.420	0.410	0.415	0.415	155,947
2024-12-24	0.420	0.430	0.405	0.430	0.430	76,002
2024-12-23	0.430	0.430	0.430	0.430	0.430	1,500
2024-12-20	0.395	0.445	0.390	0.435	0.435	6,500
2024-12-19	0.390	0.395	0.390	0.395	0.395	191,181
2024-12-18	0.390	0.400	0.385	0.390	0.390	300,188
2024-12-17	0.415	0.415	0.385	0.400	0.400	260,762
2024-12-16	0.410	0.415	0.390	0.410	0.410	341,128
2024-12-13	0.415	0.420	0.390	0.410	0.410	334,831
2024-12-12	0.430	0.430	0.410	0.420	0.420	178,894
2024-12-11	0.435	0.435	0.420	0.430	0.430	211,469
2024-12-10	0.435	0.440	0.425	0.435	0.435	201,756
2024-12-09	0.460	0.460	0.430	0.440	0.440	443,954
2024-12-06	0.460	0.460	0.445	0.450	0.450	174,047
2024-12-05	0.460	0.460	0.450	0.455	0.455	85,083
2024-12-04	0.455	0.455	0.450	0.455	0.455	28,072
2024-12-03	0.455	0.455	0.445	0.455	0.455	182,694
2024-12-02	0.455	0.455	0.455	0.455	0.455	7,000
2024-11-29	0.455	0.455	0.445	0.450	0.450	160,445
2024-11-28	0.460	0.460	0.460	0.460	0.460	1,000
2024-11-27	0.450	0.455	0.435	0.455	0.455	328,909
2024-11-26	0.460	0.460	0.450	0.460	0.460	119,187
2024-11-25	0.455	0.465	0.440	0.465	0.465	178,951
2024-11-22	0.450	0.455	0.440	0.455	0.455	171,262
2024-11-21	0.455	0.460	0.445	0.460	0.460	138,574
2024-11-20	0.455	0.455	0.445	0.450	0.450	102,462
2024-11-19	0.460	0.460	0.445	0.450	0.450	88,811

← NewerPage 8 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.