Basanite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	15.04%	21,008
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-7.21%	93,300
Jan 12, 2026	0.05	0.05	0.04	0.04	0.04	-16.50%	118,434
Jan 9, 2026	0.04	0.05	0.04	0.05	0.05	36.60%	978,131
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	30.00%	212,690
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.97%	152,843
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-1.95%	41,616
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-9.41%	70,200
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	12.96%	16,160
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-9.06%	192,492
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	1.22%	218,364
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-18.25%	130,998
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-6.98%	60,505
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-2.05%	150
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	5.78%	48,200
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	1.22%	12,636
Dec 19, 2025	0.05	0.05	0.04	0.04	0.04	-9.89%	171,857
Dec 18, 2025	0.05	0.05	0.04	0.05	0.05	1.11%	114,347
Dec 17, 2025	0.05	0.05	0.04	0.05	0.05	-9.82%	215,565
Dec 16, 2025	0.05	0.05	0.04	0.05	0.05	10.89%	420,380
Dec 15, 2025	0.05	0.06	0.04	0.05	0.05	-15.09%	278,580
Dec 12, 2025	0.04	0.06	0.04	0.05	0.05	32.83%	1,156,990
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-0.50%	249,393
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-10.29%	165,143
Dec 9, 2025	0.06	0.06	0.04	0.04	0.04	-20.74%	467,838
Dec 8, 2025	0.06	0.07	0.05	0.06	0.06	-16.20%	869,054
Dec 5, 2025	0.03	0.07	0.03	0.07	0.07	102.71%	3,686,267
Dec 4, 2025	0.03	0.03	0.02	0.03	0.03	16.08%	648,938
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-5.92%	77,127
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-2.56%	8,219
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	2.97%	9,801
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	5.94%	10,000
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-12.54%	180,440
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	15.14%	217,507
Nov 24, 2025	0.02	0.03	0.02	0.03	0.03	9.23%	88,167
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-9.72%	382,623
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-10.00%	65,000
Nov 19, 2025	0.02	0.03	0.02	0.03	0.03	29.55%	410,568
Nov 18, 2025	0.02	0.03	0.02	0.02	0.02	-9.85%	90,500
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	10.04%	3,000
Nov 14, 2025	0.02	0.02	0.02	0.02	0.02	0.40%	5,000
Nov 13, 2025	0.02	0.03	0.02	0.02	0.02	-9.82%	13,757
Nov 12, 2025	0.03	0.03	0.03	0.03	0.03	5.77%	2,360
Nov 11, 2025	0.03	0.03	0.02	0.03	0.03	3.17%	12,904