Skip to main content
Base Carbon Inc. (NEO:BCBN)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
-0.010 (-1.12%)
Apr 28, 2026, 4:00 PM EST

Base Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.870.880.88-1.12%118,500
Apr 27, 20260.900.900.880.890.89-1.11%85,502
Apr 24, 20260.890.910.860.900.901.12%54,087
Apr 23, 20260.940.940.860.890.89-2.20%120,242
Apr 22, 20260.870.930.870.910.914.60%108,703
Apr 21, 20260.930.960.830.870.87-1.14%98,500
Apr 20, 20260.890.890.840.880.88-2.22%147,350
Apr 17, 20260.930.930.870.900.90-1.10%100,621
Apr 16, 20260.900.930.880.910.91-2.15%125,400
Apr 15, 20260.940.950.900.930.93-81,606
Apr 14, 20260.970.970.900.930.93-3.12%76,577
Apr 13, 20260.990.990.920.960.96-3.03%80,109
Apr 10, 20260.981.000.950.990.99-87,936
Apr 9, 20260.871.000.870.990.9913.79%68,998
Apr 8, 20260.770.870.770.870.8712.99%218,366
Apr 7, 20260.800.810.760.770.77-6.10%113,481
Apr 6, 20260.800.820.760.820.825.13%41,781
Apr 2, 20260.810.810.770.780.78-1.27%78,564
Apr 1, 20260.790.800.780.790.79-53,086
Mar 31, 20260.810.810.750.790.79-3.66%72,418
Mar 30, 20260.810.820.780.820.821.23%49,005
Mar 27, 20260.840.840.750.810.81-3.57%124,454
Mar 26, 20260.830.840.790.840.84-44,000
Mar 25, 20260.830.840.760.840.84-145,322
Mar 24, 20260.830.840.750.840.845.00%89,170
Mar 23, 20260.810.820.790.800.80-2.44%44,760
Mar 20, 20260.830.840.780.820.821.23%114,759
Mar 19, 20260.850.850.800.810.81-6.90%50,582
Mar 18, 20260.890.890.850.870.87-62,000
Mar 17, 20260.910.910.850.870.87-1.14%45,669
Mar 16, 20260.900.900.870.880.88-1.12%43,164
Mar 13, 20260.920.930.860.890.89-6.32%105,833
Mar 12, 20260.950.950.870.950.953.26%87,028
Mar 11, 20260.970.970.880.920.92-5.15%170,733
Mar 10, 20260.930.970.850.970.9710.23%413,129
Mar 9, 20260.900.910.880.880.88-2.22%109,607
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