Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.460	0.465	0.445	0.465	0.465	203,121
2024-11-15	0.460	0.460	0.450	0.450	0.450	301,116
2024-11-14	0.460	0.465	0.455	0.465	0.465	239,201
2024-11-13	0.460	0.465	0.455	0.465	0.465	83,500
2024-11-12	0.460	0.465	0.445	0.465	0.465	265,900
2024-11-11	0.455	0.455	0.455	0.455	0.455	500
2024-11-08	0.465	0.465	0.445	0.455	0.455	208,104
2024-11-07	0.475	0.475	0.445	0.465	0.465	210,411
2024-11-06	0.475	0.475	0.440	0.465	0.465	315,036
2024-11-05	0.470	0.480	0.460	0.480	0.480	110,586
2024-11-04	0.460	0.460	0.460	0.460	0.460	500
2024-11-01	0.470	0.470	0.470	0.470	0.470	2,000
2024-10-31	0.475	0.475	0.450	0.455	0.455	286,026
2024-10-30	0.435	0.475	0.430	0.475	0.475	104,516
2024-10-29	0.440	0.445	0.395	0.445	0.445	467,970
2024-10-28	0.440	0.445	0.430	0.430	0.430	123,621
2024-10-25	0.435	0.440	0.420	0.430	0.430	276,255
2024-10-24	0.440	0.445	0.430	0.435	0.435	223,691
2024-10-23	0.440	0.445	0.425	0.445	0.445	199,685
2024-10-22	0.450	0.455	0.440	0.440	0.440	200,385
2024-10-21	0.465	0.465	0.440	0.450	0.450	143,500
2024-10-18	0.465	0.465	0.460	0.465	0.465	319,803
2024-10-17	0.455	0.465	0.455	0.455	0.455	68,909
2024-10-16	0.455	0.470	0.445	0.455	0.455	229,815
2024-10-15	0.465	0.465	0.430	0.450	0.450	315,100
2024-10-11	0.465	0.465	0.455	0.460	0.460	85,056
2024-10-10	0.465	0.470	0.450	0.450	0.450	551,522
2024-10-09	0.470	0.470	0.450	0.450	0.450	308,053
2024-10-08	0.450	0.470	0.450	0.455	0.455	187,098
2024-10-07	0.470	0.470	0.465	0.465	0.465	81,526
2024-10-04	0.470	0.470	0.465	0.465	0.465	70,530
2024-10-03	0.470	0.470	0.455	0.465	0.465	207,548
2024-10-02	0.470	0.475	0.460	0.465	0.465	606,801
2024-10-01	0.465	0.475	0.440	0.465	0.465	177,031
2024-09-30	0.470	0.470	0.445	0.450	0.450	189,378
2024-09-27	0.460	0.470	0.435	0.460	0.460	240,622
2024-09-26	0.475	0.475	0.435	0.450	0.450	526,640
2024-09-25	0.470	0.480	0.460	0.470	0.470	217,401
2024-09-24	0.460	0.470	0.455	0.470	0.470	260,560
2024-09-23	0.475	0.480	0.460	0.460	0.460	269,817
2024-09-20	0.475	0.480	0.470	0.470	0.470	6,000
2024-09-19	0.465	0.480	0.465	0.480	0.480	184,712
2024-09-18	0.475	0.485	0.450	0.460	0.460	2,604,443
2024-09-17	0.475	0.480	0.470	0.475	0.475	113,653
2024-09-16	0.485	0.485	0.445	0.470	0.470	289,183
2024-09-13	0.475	0.480	0.475	0.475	0.475	84,000
2024-09-12	0.475	0.480	0.475	0.480	0.480	56,975
2024-09-11	0.470	0.480	0.470	0.480	0.480	80,827
2024-09-10	0.475	0.475	0.470	0.470	0.470	51,000
2024-09-09	0.460	0.475	0.460	0.470	0.470	32,637
2024-09-06	0.480	0.490	0.460	0.460	0.460	235,528
2024-09-05	0.490	0.490	0.480	0.480	0.480	168,296
2024-09-04	0.485	0.490	0.455	0.485	0.485	237,500
2024-09-03	0.490	0.490	0.490	0.490	0.490	135,490
2024-08-30	0.480	0.490	0.480	0.485	0.485	100,500
2024-08-29	0.485	0.485	0.485	0.485	0.485	65,208
2024-08-28	0.485	0.490	0.480	0.485	0.485	182,931
2024-08-27	0.490	0.495	0.480	0.485	0.485	384,682
2024-08-26	0.480	0.490	0.480	0.485	0.485	65,160
2024-08-23	0.480	0.485	0.470	0.480	0.480	239,167

← NewerPage 9 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.