Skip to main content
Base Carbon Inc. (NEO:BCBN)
Canada flag Canada · Delayed Price · Currency is CAD
1.060
+0.030 (2.91%)
At close: Dec 5, 2025

Base Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.061.001.061.062.91%63,300
Dec 4, 20251.061.061.011.031.03-2.83%98,709
Dec 3, 20251.111.111.041.061.06-2.75%177,306
Dec 2, 20251.111.121.061.091.09-4.39%111,312
Dec 1, 20251.001.151.001.141.1414.00%399,683
Nov 28, 20251.001.010.991.001.00-0.99%66,000
Nov 27, 20251.001.010.981.011.01-61,774
Nov 26, 20250.961.010.961.011.013.06%181,253
Nov 25, 20250.980.990.950.980.98-101,477
Nov 24, 20251.001.000.970.980.98-2.97%71,493
Nov 21, 20250.991.030.971.011.012.02%57,311
Nov 20, 20250.951.000.940.990.996.45%238,600
Nov 19, 20250.960.960.900.930.93-114,600
Nov 18, 20250.960.960.920.930.93-4.12%89,371
Nov 17, 20250.990.990.900.970.971.04%126,266
Nov 14, 20250.980.980.910.960.96-3.03%123,235
Nov 13, 20251.031.030.970.990.99-3.88%195,579
Nov 12, 20251.041.051.001.031.030.98%137,371
Nov 11, 20251.031.061.011.021.02-4.67%162,138
Nov 10, 20251.071.071.021.071.07-166,079
Nov 7, 20251.071.071.021.071.07-0.93%166,890
Nov 6, 20251.101.101.021.081.080.93%103,302
Nov 5, 20251.091.091.001.071.071.90%213,469
Nov 4, 20251.101.101.041.051.05-2.78%97,270
Nov 3, 20251.101.101.061.081.08-0.92%175,341
Oct 31, 20251.001.091.001.091.099.00%163,474
Oct 30, 20251.001.000.981.001.00-42,584
Oct 29, 20251.051.060.981.001.00-5.66%197,530
Oct 28, 20251.031.061.031.061.06-93,609
Oct 27, 20251.011.071.011.061.06-2.75%70,860
Oct 24, 20251.001.090.981.091.099.00%123,056
Oct 23, 20251.011.020.961.001.00-1.96%209,642
Oct 22, 20251.001.041.001.021.02-1.92%254,401
Oct 21, 20251.051.051.011.041.04-0.95%96,777
Oct 20, 20251.091.091.041.051.05-3.67%262,886
Oct 17, 20251.001.091.001.091.099.00%199,591
Oct 16, 20251.021.060.951.001.00-4.76%299,603
Oct 15, 20251.001.051.001.051.05-127,514
Oct 14, 20251.101.101.001.051.051.94%188,141
Oct 10, 20251.031.041.001.031.03-142,012
Oct 9, 20251.001.040.981.031.033.00%253,073
Oct 8, 20250.961.000.941.001.004.17%753,300
Oct 7, 20250.980.980.900.960.96-120,850
Oct 6, 20250.930.980.930.960.961.05%332,289
Oct 3, 20250.930.950.920.950.953.26%693,521
Oct 2, 20250.920.930.900.920.921.10%358,266
Oct 1, 20250.910.910.880.910.911.11%268,500
Sep 30, 20250.870.920.870.900.903.45%214,166
Sep 29, 20250.870.890.860.870.87-112,089
Sep 26, 20250.860.870.860.870.87-32,527
Sep 25, 20250.860.870.840.870.872.35%134,000
Sep 24, 20250.840.880.830.850.851.19%128,559
Sep 23, 20250.880.880.820.840.84-2.33%175,764
Sep 22, 20250.880.900.770.860.86-4.44%491,180
Sep 19, 20250.880.900.850.900.902.27%326,026
Sep 18, 20250.870.880.850.880.881.15%145,500
Sep 17, 20250.890.900.830.870.87-3.33%191,063
Sep 16, 20250.890.900.850.900.903.45%269,587
Sep 15, 20250.880.880.850.870.87-1.14%71,492
Sep 12, 20250.880.900.860.880.881.15%156,053
Sep 11, 20250.820.870.820.870.876.10%431,376
Sep 10, 20250.800.820.790.820.821.23%125,853
Sep 9, 20250.800.810.770.810.81-190,069
Sep 8, 20250.820.820.780.810.81-113,900
Sep 5, 20250.830.830.800.810.81-2.41%70,569
Sep 4, 20250.830.830.770.830.83-236,131
Sep 3, 20250.840.870.800.830.83-1.19%145,363
Sep 2, 20250.870.870.830.840.84-1.18%106,000
Aug 29, 20250.890.890.820.850.85-4.49%204,850
Aug 28, 20250.880.890.840.890.891.14%156,000
Aug 27, 20250.880.880.830.880.88-2.22%149,921
Aug 26, 20250.820.900.750.900.9012.50%251,158
Aug 22, 20250.840.900.740.800.80-1.23%623,641
Aug 21, 20250.680.810.670.810.8117.39%402,731
Aug 20, 20250.690.690.660.690.69-2.82%312,280
Aug 19, 20250.700.710.640.710.714.41%414,965
Aug 18, 20250.700.700.670.680.681.49%203,694
Aug 15, 20250.720.730.660.670.67-6.94%254,342
Aug 14, 20250.730.730.660.720.722.86%325,688
Aug 13, 20250.700.720.680.700.70-245,500
Aug 12, 20250.730.730.660.700.70-4.11%294,172
Aug 11, 20250.750.750.680.730.73-1.35%220,014
Aug 8, 20250.760.760.720.740.741.37%191,173
Aug 7, 20250.740.740.650.730.73-296,165
Aug 6, 20250.690.740.690.730.73-2.67%193,591
Aug 5, 20250.790.790.620.750.75-2.60%759,060
Aug 1, 20250.850.850.720.770.77-3.75%241,637
Jul 31, 20250.800.810.780.800.80-203,600
Jul 30, 20250.810.810.790.800.80-1.23%132,870
Jul 29, 20250.820.830.780.810.813.85%205,250
Jul 28, 20250.830.840.720.780.78-3.70%344,530
Jul 25, 20250.850.850.750.810.81-3.57%352,175
Jul 24, 20250.850.850.820.840.841.20%122,509
Jul 23, 20250.840.850.790.830.83-122,000
Jul 22, 20250.840.850.810.830.83-2.35%231,000
Jul 21, 20250.900.900.810.850.85-2.30%387,512
Jul 18, 20250.900.900.870.870.87-4.40%83,500
Jul 17, 20250.900.910.880.910.911.11%57,238
Jul 16, 20250.890.900.870.900.90-28,103
Jul 15, 20250.900.900.880.900.90-99,467