Base Carbon Inc. (NEO:BCBN)
Canada · Delayed Price · Currency is CAD 1.000
-0.010 (-0.99%)
At close: Nov 28, 2025
Base Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 66,000 |
| Nov 27, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 61,774 |
| Nov 26, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 181,253 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 101,477 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 71,493 |
| Nov 21, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 2.02% | 57,311 |
| Nov 20, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 6.45% | 238,600 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | - | 114,600 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -4.12% | 89,371 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | 1.04% | 126,266 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | -3.03% | 123,235 |
| Nov 13, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 195,579 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 137,371 |
| Nov 11, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -4.67% | 162,138 |
| Nov 10, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 166,079 |
| 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% | 97,270 |
| 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% | 199,591 |
| 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% | 358,266 |
| 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% | 491,180 |
| Sep 19, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 326,026 |