Skip to main content
Base Carbon Inc. (NEO:BCBN)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
-0.020 (-2.22%)
Mar 9, 2026, 3:59 PM EST

Base Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.940.890.900.90-2.17%55,474
Mar 5, 20260.970.970.880.920.92-5.15%128,792
Mar 4, 20260.920.970.890.970.975.43%148,500
Mar 3, 20260.970.970.890.920.92-7.07%193,782
Mar 2, 20261.011.010.940.990.99-2.94%131,789
Feb 27, 20261.001.020.981.021.024.08%67,518
Feb 26, 20260.990.990.910.980.98-87,200
Feb 25, 20260.991.010.970.980.98-2.97%102,200
Feb 24, 20260.991.010.981.011.01-106,597
Feb 23, 20261.011.010.991.011.01-61,423
Feb 20, 20261.011.010.991.011.011.00%108,461
Feb 19, 20261.011.020.991.001.00-47,357
Feb 18, 20260.981.020.981.001.00-0.99%54,000
Feb 17, 20261.041.050.981.011.01-2.88%111,000
Feb 13, 20261.011.051.011.041.044.00%93,600
Feb 12, 20261.041.040.991.001.00-3.85%136,465
Feb 11, 20261.091.091.011.041.04-5.45%139,301
Feb 10, 20261.071.101.021.101.103.77%92,523
Feb 9, 20260.991.070.961.061.066.00%156,637
Feb 6, 20261.011.020.961.001.004.17%169,000
Feb 5, 20260.990.990.940.960.961.05%129,300
Feb 4, 20261.031.030.910.950.95-5.00%149,656
Feb 3, 20260.961.000.961.001.001.01%60,838
Feb 2, 20261.001.020.750.990.991.02%622,160
Jan 30, 20261.001.000.940.980.98-2.97%184,913
Jan 29, 20261.021.020.981.011.01-0.98%188,525
Jan 28, 20261.001.021.001.021.022.00%83,722
Jan 27, 20260.991.000.951.001.00-1.96%150,505
Jan 26, 20261.031.030.991.021.02-0.97%204,162
Jan 23, 20261.051.051.001.031.03-0.96%73,334
Jan 22, 20261.021.051.011.041.04-96,711
Jan 21, 20261.021.061.001.041.04-104,047
Jan 20, 20261.051.081.001.041.04-3.70%85,778
Jan 19, 20261.071.091.051.081.08-81,400
Jan 16, 20261.071.081.061.081.08-62,933
Jan 15, 20261.051.091.051.081.08-40,656
Jan 14, 20261.081.101.071.081.08-0.92%68,124
Jan 13, 20261.101.121.061.091.09-0.91%86,401
Jan 12, 20261.001.100.991.101.106.80%186,715
Jan 9, 20260.981.030.981.031.035.10%53,700
Jan 8, 20261.031.030.940.980.98-4.85%108,750
Jan 7, 20260.931.030.931.031.031.98%134,490
Jan 6, 20260.941.010.941.011.016.32%82,305
Jan 5, 20260.960.960.940.950.95-1.04%78,052
Jan 2, 20260.940.980.920.960.96-3.03%258,950
Dec 31, 20250.970.990.930.990.99-350,889
Dec 30, 20250.991.000.970.990.99-101,500
Dec 29, 20251.001.010.960.990.99-2.94%176,865
Dec 24, 20250.971.020.961.021.026.25%94,917
Dec 23, 20250.950.970.950.960.96-1.03%111,100
Dec 22, 20250.970.970.940.970.97-276,379
Dec 19, 20250.950.970.940.970.97-159,500
Dec 18, 20250.970.970.930.970.971.04%85,812
Dec 17, 20250.970.970.920.960.96-1.03%122,150
Dec 16, 20250.970.970.950.970.97-139,150
Dec 15, 20250.970.970.950.970.97-183,737
Dec 12, 20251.001.000.960.970.97-81,069
Dec 11, 20250.991.000.960.970.97-3.00%106,391
Dec 10, 20251.021.020.971.001.00-2.91%153,828
Dec 9, 20251.061.060.961.031.035.10%118,768
Dec 8, 20251.031.050.980.980.98-7.55%83,706
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%98,270
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%213,791
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