Basin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.03	0.04	0.03	0.04	0.04	2.86%	117,144
May 19, 2026	0.03	0.04	0.03	0.04	0.04	-	313,464
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,014
May 15, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	74,986
May 13, 2026	0.04	0.04	0.03	0.03	0.03	-	112,895
May 12, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	174,988
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-	2,350
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	200,490
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	358,986
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	30,212
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	50,148
May 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	300,621
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	44,254
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	66,795
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	177,077
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	787,770
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	12.90%	604,691
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-	994,884
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	5,657
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	117,390
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	54,286
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	90,972
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	129,449
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-	33,000
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	133,133
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	364,201
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	221,985
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	27,913
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	137,100
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	10,322
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	261,952
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	432,315
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-9.68%	215,337
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	35,575
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	3,347
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	46,807
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	9,617
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	118,187
Mar 16, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	247,869