Basanite, Inc. (BASA)
OTCMKTS · Delayed Price · Currency is USD
0.0419
-0.0013 (-2.94%)
Sep 16, 2025, 3:52 PM EDT
Basanite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6.32% | 5,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.44% | 3,598 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.29% | 14,480 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.00% | 225,506 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.99% | 218,000 |
| Sep 9, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -22.90% | 664,232 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.29% | 205,394 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.43% | 78,799 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -8.96% | 2,113,179 |
| Sep 3, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 19.01% | 1,424,137 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.29% | 569,212 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | -21.91% | 2,042,038 |
| Aug 28, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 54.29% | 2,868,290 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.41% | 33,000 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.70% | 898,452 |
| Aug 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.29% | 139,890 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.23% | 950,848 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 1,391,143 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.34% | 449,911 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.46% | 119,958 |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.04% | 3,266,176 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -67.32% | 4,458,664 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.23% | 459,183 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 19.96% | 416,500 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.52% | 329,590 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.38% | 140,155 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.75% | 351,211 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 34,690 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,900 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 325,040 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.04% | 57,750 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.36% | 92,501 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.16% | 55,609 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.16% | 28,600 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.06% | 26,300 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 26,646 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.06% | 43,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 34,710 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | 450 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | 234,949 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 310,945 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.71% | 402,963 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.49% | 30,000 |
| Jul 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.06% | 15,787 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.86% | 50,014 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.39% | 31,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.88% | 64,973 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.25% | 2,000 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.74% | 291,921 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.10% | 88,200 |