Base Carbon Inc. (NEO:BCBN)
Canada · Delayed Price · Currency is CAD 0.9700
0.00 (0.00%)
Dec 18, 2025, 4:00 PM EST
Base Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | - | 1.04% | 85,812 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 122,150 |
| Dec 16, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 139,150 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 183,737 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | - | 81,069 |
| Dec 11, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 106,391 |
| Dec 10, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 153,828 |
| Dec 9, 2025 | 1.06 | 1.06 | 0.96 | 1.03 | 1.03 | 5.10% | 118,768 |
| Dec 8, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -7.55% | 83,706 |
| Dec 5, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 63,300 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 98,709 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -2.75% | 177,306 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -4.39% | 111,312 |
| Dec 1, 2025 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 399,683 |
| 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 |