Base Resources Limited (ASX:BSE)
Australia · Delayed Price · Currency is AUD 0.2550
+0.0650 (34.21%)
Inactive · Last trade price on Sep 13, 2024
Base Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 2, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 1, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 30, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 27, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 25, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 20, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 19, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 17, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 16, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19 | - | - |
| Sep 13, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.19 | 2.00% | 7,511,143 |
| Sep 12, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.19 | 6.38% | 6,293,252 |
| Sep 11, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.18 | 2.17% | 3,233,962 |
| Sep 10, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.17 | 4.55% | 1,883,038 |
| Sep 9, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.16 | - | 5,701,834 |
| Sep 6, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.16 | -2.22% | 3,052,166 |
| Sep 5, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.17 | -2.17% | 3,537,406 |
| Sep 4, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.17 | -6.12% | 1,662,005 |
| Sep 3, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.18 | -2.00% | 2,314,919 |
| Sep 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.19 | 2.04% | 3,480,564 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.18 | - | 1,511,247 |
| Aug 29, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.18 | 2.08% | 836,890 |
| Aug 28, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.18 | -2.04% | 1,658,369 |
| Aug 27, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.18 | -2.00% | 4,473,467 |
| Aug 26, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.19 | 6.38% | 3,266,766 |
| Aug 23, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.18 | - | 824,826 |
| Aug 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.18 | 1.29% | 3,188,426 |
| Aug 21, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.17 | 3.11% | 1,299,354 |
| Aug 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.17 | - | 329,539 |
| Aug 19, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.17 | - | 709,369 |
| Aug 16, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.17 | 2.27% | 550,109 |
| Aug 15, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.16 | -4.35% | 645,250 |
| Aug 14, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.17 | 2.22% | 1,993,928 |
| Aug 13, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.17 | 2.27% | 4,969,536 |
| Aug 12, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.16 | - | 1,498,431 |
| Aug 9, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.16 | -2.22% | 2,250,181 |
| Aug 8, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.17 | -6.25% | 1,619,001 |
| Aug 7, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.18 | 2.13% | 1,307,327 |
| Aug 6, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.18 | -4.08% | 2,722,370 |
| Aug 5, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.18 | -10.91% | 4,755,749 |
| Aug 2, 2024 | 0.26 | 0.28 | 0.25 | 0.28 | 0.20 | 3.77% | 1,516,306 |
| Aug 1, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.20 | 1.92% | 308,316 |
| Jul 31, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19 | 1.17% | 2,517,036 |
| Jul 30, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19 | -4.81% | 26,518 |
| Jul 29, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.20 | 5.88% | 538,054 |
| Jul 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19 | - | 335,643 |