Base Carbon Inc. (NEO:BCBN)
Canada · Delayed Price · Currency is CAD 1.020
+0.040 (4.08%)
Feb 27, 2026, 4:00 PM EST
Base Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 67,518 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | - | 87,200 |
| Feb 25, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 102,200 |
| Feb 24, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 106,597 |
| Feb 23, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 61,423 |
| Feb 20, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 108,461 |
| Feb 19, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 47,357 |
| Feb 18, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 54,000 |
| Feb 17, 2026 | 1.04 | 1.05 | 0.98 | 1.01 | 1.01 | -2.88% | 111,000 |
| Feb 13, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 93,600 |
| Feb 12, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 136,465 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -5.45% | 139,301 |
| Feb 10, 2026 | 1.07 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 92,523 |
| Feb 9, 2026 | 0.99 | 1.07 | 0.96 | 1.06 | 1.06 | 6.00% | 156,637 |
| Feb 6, 2026 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 169,000 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 129,300 |
| Feb 4, 2026 | 1.03 | 1.03 | 0.91 | 0.95 | 0.95 | -5.00% | 149,656 |
| Feb 3, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 60,838 |
| Feb 2, 2026 | 1.00 | 1.02 | 0.75 | 0.99 | 0.99 | 1.02% | 622,160 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.97% | 184,913 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 188,525 |
| Jan 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 83,722 |
| Jan 27, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | -1.96% | 150,505 |
| Jan 26, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 204,162 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 73,334 |
| Jan 22, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | - | 96,711 |
| Jan 21, 2026 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | - | 104,047 |
| Jan 20, 2026 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 85,778 |
| Jan 19, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | - | 81,400 |
| Jan 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | - | 62,933 |
| Jan 15, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | - | 40,656 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 68,124 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 86,401 |
| Jan 12, 2026 | 1.00 | 1.10 | 0.99 | 1.10 | 1.10 | 6.80% | 186,715 |
| Jan 9, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 53,700 |
| Jan 8, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -4.85% | 108,750 |
| Jan 7, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 1.98% | 134,490 |
| Jan 6, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 6.32% | 82,305 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 78,052 |
| Jan 2, 2026 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | -3.03% | 258,950 |
| Dec 31, 2025 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | - | 350,889 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 101,500 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -2.94% | 176,865 |
| Dec 24, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 94,917 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 111,100 |
| Dec 22, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 276,379 |
| Dec 19, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 159,500 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 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 |