Basanite, Inc. (BASA)
OTCMKTS · Delayed Price · Currency is USD
0.02874
-0.00016 (-0.55%)
At close: Mar 27, 2026
Basanite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.69% | 25,352 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.67% | 300,418 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.32% | 59,550 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.88% | 39,846 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.95% | 1,492 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.47% | 60,980 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.22% | 1,388 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.93% | 100 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 10,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.89% | 12,750 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.66% | 20,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.43% | 78,700 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.99% | 66,642 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.23% | 76,880 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.18% | 59,709 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.81% | 54,920 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 112,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 47,250 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,501 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.83% | 547,195 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.36% | 267,125 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.79% | 17,750 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.55% | 39,410 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.90% | 6,200 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,652 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.49% | 25,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.23% | 22,500 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.76% | 16,050 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.43% | 279,769 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.70% | 38,200 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -15.82% | 229,028 |
| Feb 11, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 1.66% | 1,117,591 |
| Feb 10, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 17.61% | 1,913,812 |
| Feb 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.58% | 322,271 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.56% | 435,970 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.33% | 114,427 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.05% | 72,841 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 22,625 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | 111,070 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.96% | 711,440 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.00% | 184,665 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.79% | 111,153 |
| Jan 27, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 36.47% | 344,102 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.95% | 6,575 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.27% | 5,599 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.22% | 67,280 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.84% | 54,500 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.08% | 387,673 |
| Jan 16, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 20.37% | 1,312,901 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.88% | 3,000 |