Basanite, Inc. (BASA)
OTCMKTS
· Delayed Price · Currency is USD
0.0328
+0.0028 (9.33%)
May 29, 2025, 10:40 AM EDT
Basanite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.07% | 59,421 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 14,100 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 138,509 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.34% | 16,644 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.26% | 167,760 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.83% | 2,525 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,540 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.79% | 34,676 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.48% | 150 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 100 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 399,834 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.62% | 53,344 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.69% | 108,150 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.29% | 149,730 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.06% | 35,066 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.16% | 55,021 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 2,200 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.70% | 7,350 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.13% | 5,422 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.64% | 30,540 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.13% | 37,050 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.78% | 77,100 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.04% | 277,920 |
| 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 |