Basanite, Inc. (BASA)
OTCMKTS
· Delayed Price · Currency is USD
0.0420
-0.0001 (-0.24%)
Apr 25, 2025, 4:00 PM EDT
Basanite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.46% | 7,163 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.86% | 57,850 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.27% | 95,315 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.90% | 14,205 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.05% | 25,665 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.88% | 4,100 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.85% | 48,872 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 5,800 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 18.48% | 14,404 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.50% | 88,365 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.38% | 161,130 |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.79% | 130,204 |
| Apr 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.78% | 41,010 |
| Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.99% | 51,585 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -18.38% | 519,934 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.53% | 49,474 |
| Apr 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.12% | 512,211 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.36% | 91,518 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 56,848 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.22% | 106,700 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.80% | 23,246 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.40% | 245,700 |
| Mar 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 13.38% | 383,750 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.39% | 40,163 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.72% | 242,250 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.97% | 14,148 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 79,200 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 16,700 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.28% | 38,807 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.55% | 37,400 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.49% | 462,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.93% | 51,071 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.85% | 232,126 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.64% | 180,765 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.59% | 34,880 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | 329,087 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.52% | 125,167 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.05% | 270,315 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.47% | 302,050 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.87% | 4,010 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.24% | 40,001 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.05% | 30,900 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.40% | 110,110 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 67,810 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.13% | 492,839 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.03% | 170,116 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.04% | 80,202 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.19% | 450,400 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.21% | 46,576 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.24% | 269,761 |