Basin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	719,599
Aug 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	98,450
Aug 4, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	220,000
Aug 3, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	65,500
Jul 28, 2026	0.02	0.02	0.02	0.02	0.02	-8.70%	96,223
Jul 27, 2026	0.02	0.02	0.02	0.02	0.02	-	7,974
Jul 24, 2026	0.02	0.02	0.02	0.02	0.02	-	10,000
Jul 23, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	250,800
Jul 22, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	27,006
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-10.71%	211,763
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-	306,512
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	107,000
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	37,736
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	24,392
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	75,011
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-	154,761
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	139,933
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	47,173
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-9.68%	77,827
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	57,245
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	-	88,000
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-	71,357
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	-	128,258
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	1,359,341
Jun 29, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	276,842
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	10,493
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	231,957
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	143,232
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	314,997
Jun 22, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	475,570
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	24,222
Jun 18, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	490,145
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-	110,044
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	92,532
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	444,060
Jun 12, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	342,194
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	682,255
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	106,904
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	134,982
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-	214,922
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	498,037
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	73,969
Jun 1, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	581,384
May 29, 2026	0.04	0.04	0.03	0.04	0.04	8.82%	451,713
May 28, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	420,301
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	68,791
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	7,500
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-	32,331
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	59,516
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	193,866