Base Carbon Inc. (NEO:BCBN)
Canada · Delayed Price · Currency is CAD 1.070
-0.010 (-0.93%)
Nov 7, 2025, 4:20 PM EST
Base Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 166,890 |
| Nov 6, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | 0.93% | 103,302 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 213,469 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 98,270 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 175,341 |
| Oct 31, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 163,474 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 42,584 |
| Oct 29, 2025 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -5.66% | 197,530 |
| Oct 28, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 93,609 |
| Oct 27, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -2.75% | 70,860 |
| Oct 24, 2025 | 1.00 | 1.09 | 0.98 | 1.09 | 1.09 | 9.00% | 123,056 |
| Oct 23, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 209,642 |
| Oct 22, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 254,401 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 96,777 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 262,886 |
| Oct 17, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 213,791 |
| Oct 16, 2025 | 1.02 | 1.06 | 0.95 | 1.00 | 1.00 | -4.76% | 299,603 |
| Oct 15, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 127,514 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | 1.94% | 188,141 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 142,012 |
| Oct 9, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 3.00% | 253,073 |
| Oct 8, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 4.17% | 753,300 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.90 | 0.96 | 0.96 | - | 120,850 |
| Oct 6, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 1.05% | 332,289 |
| Oct 3, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 693,521 |
| Oct 2, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 360,766 |
| Oct 1, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 268,500 |
| Sep 30, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 214,166 |
| Sep 29, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | - | 112,089 |
| Sep 26, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 32,527 |
| Sep 25, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 134,000 |
| Sep 24, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 1.19% | 128,559 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -2.33% | 175,764 |
| Sep 22, 2025 | 0.88 | 0.90 | 0.77 | 0.86 | 0.86 | -4.44% | 491,680 |
| Sep 19, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 326,026 |
| Sep 18, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 147,500 |
| Sep 17, 2025 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 194,063 |
| Sep 16, 2025 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 269,587 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 71,492 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 1.15% | 156,053 |
| Sep 11, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 6.10% | 431,376 |
| Sep 10, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 1.23% | 125,853 |
| Sep 9, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.81 | - | 191,069 |
| Sep 8, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | - | 113,900 |
| Sep 5, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 70,569 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.77 | 0.83 | 0.83 | - | 236,131 |
| Sep 3, 2025 | 0.84 | 0.87 | 0.80 | 0.83 | 0.83 | -1.19% | 145,363 |
| Sep 2, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -1.18% | 106,000 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -4.49% | 204,850 |
| Aug 28, 2025 | 0.88 | 0.89 | 0.84 | 0.89 | 0.89 | 1.14% | 156,000 |