Base Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.495	0.495	0.440	0.480	0.480	287,250
2026-10-15	0.500	0.500	0.465	0.500	0.500	166,027
2026-10-14	0.540	0.540	0.490	0.495	0.495	78,028
2026-10-13	0.540	0.540	0.530	0.530	0.530	23,516
2026-10-09	0.540	0.570	0.520	0.540	0.540	82,000
2026-10-08	0.510	0.580	0.490	0.580	0.580	110,609
2026-10-07	0.495	0.520	0.495	0.510	0.510	44,700
2026-10-06	0.510	0.510	0.490	0.495	0.495	53,015
2026-10-05	0.530	0.530	0.480	0.490	0.490	61,625
2026-10-02	0.490	0.490	0.470	0.480	0.480	69,500
2026-10-01	0.490	0.495	0.480	0.485	0.485	69,602
2026-09-30	0.510	0.510	0.485	0.485	0.485	114,109
2026-09-29	0.520	0.520	0.495	0.500	0.500	58,600
2026-09-28	0.520	0.550	0.500	0.550	0.550	133,301
2026-09-25	0.560	0.560	0.530	0.550	0.550	23,500
2026-09-24	0.600	0.600	0.540	0.550	0.550	97,500
2026-09-23	0.580	0.590	0.550	0.550	0.550	2,000
2026-09-22	0.550	0.570	0.540	0.550	0.550	34,546
2026-09-21	0.570	0.590	0.540	0.550	0.550	127,621
2026-09-18	0.580	0.580	0.550	0.560	0.560	68,045
2026-09-17	0.580	0.590	0.560	0.590	0.590	50,157
2026-09-16	0.590	0.600	0.570	0.580	0.580	51,650
2026-09-15	0.620	0.620	0.570	0.590	0.590	57,005
2026-09-14	0.630	0.630	0.570	0.620	0.620	53,537
2026-09-11	0.620	0.630	0.600	0.600	0.600	47,600
2026-09-10	0.660	0.660	0.590	0.660	0.660	70,579
2026-09-09	0.650	0.660	0.640	0.660	0.660	23,069
2026-09-08	0.690	0.690	0.620	0.650	0.650	78,646
2026-09-04	0.680	0.720	0.670	0.720	0.720	31,803
2026-09-03	0.680	0.700	0.660	0.700	0.700	60,136
2026-09-02	0.680	0.700	0.650	0.690	0.690	56,506
2026-09-01	0.680	0.680	0.680	0.680	0.680	500
2026-08-31	0.700	0.700	0.640	0.670	0.670	104,263
2026-08-28	0.670	0.670	0.650	0.670	0.670	56,000
2026-08-27	0.580	0.670	0.570	0.570	0.570	41,000
2026-08-26	0.570	0.570	0.540	0.570	0.570	100,034
2026-08-25	0.600	0.610	0.580	0.610	0.610	56,000
2026-08-24	0.580	0.610	0.580	0.610	0.610	3,000
2026-08-21	0.620	0.620	0.590	0.610	0.610	80,100
2026-08-20	0.610	0.620	0.590	0.620	0.620	87,550
2026-08-19	0.650	0.650	0.630	0.640	0.640	12,513
2026-08-18	0.640	0.680	0.630	0.640	0.640	114,000
2026-08-17	0.610	0.650	0.600	0.630	0.630	66,934
2026-08-14	0.600	0.610	0.580	0.610	0.610	60,300
2026-08-13	0.610	0.620	0.590	0.590	0.590	75,250
2026-08-12	0.590	0.620	0.590	0.610	0.610	53,000
2026-08-11	0.590	0.600	0.570	0.600	0.600	54,000
2026-08-10	0.590	0.590	0.590	0.590	0.590	1,000
2026-08-07	0.620	0.620	0.590	0.600	0.600	53,800
2026-08-06	0.600	0.610	0.590	0.610	0.610	54,300
2026-08-05	0.610	0.620	0.590	0.610	0.610	57,500
2026-08-04	0.620	0.620	0.580	0.580	0.580	77,800
2026-07-31	0.580	0.600	0.560	0.600	0.600	52,000
2026-07-30	0.600	0.600	0.560	0.570	0.570	40,501
2026-07-29	0.600	0.600	0.550	0.600	0.600	104,500
2026-07-28	0.600	0.600	0.600	0.600	0.600	3,000
2026-07-27	0.640	0.690	0.620	0.640	0.640	40,500
2026-07-24	0.640	0.650	0.600	0.640	0.640	84,800
2026-07-23	0.640	0.640	0.640	0.640	0.640	1,000
2026-07-22	0.630	0.640	0.610	0.630	0.630	58,173

Page 1 of 3 · 125 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.