Basanite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.01	0.01	0.01	0.01	-	1.37%	25,500
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	4.29%	50,285
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	133,550
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-39.81%	725,842
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	177,306
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-9.24%	271,234
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-0.34%	62,650
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-5.24%	250
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-0.79%	97,200
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-5.65%	18,100
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-2.60%	4,000
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	25.64%	55,690
Jun 3, 2026	0.02	0.02	0.01	0.01	0.01	-26.17%	452,200
Jun 2, 2026	0.01	0.02	0.01	0.01	0.01	-10.02%	37,311
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-0.84%	48,517
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-9.24%	247,108
May 28, 2026	0.02	0.02	0.02	0.02	0.02	4.84%	28,500
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-9.35%	82,200
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-7.37%	25,400
May 22, 2026	0.03	0.03	0.02	0.02	0.02	-16.40%	2,668,207
May 21, 2026	0.03	0.03	0.03	0.03	0.03	14.68%	20,000
May 20, 2026	0.03	0.03	0.02	0.02	0.02	-12.80%	129,006
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-5.30%	10,000
May 18, 2026	0.03	0.03	0.03	0.03	0.03	4.18%	4,147
May 15, 2026	0.03	0.03	0.03	0.03	0.03	1.36%	15,000
May 14, 2026	0.02	0.03	0.02	0.03	0.03	17.65%	320,317
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-1.81%	2,385
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-2.08%	20,953
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-0.23%	1,045
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.34%	7,867
May 7, 2026	0.02	0.02	0.02	0.02	0.02	7.43%	130,697
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-0.99%	550
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	21,695
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.35%	20,610
May 1, 2026	0.02	0.02	0.02	0.02	0.02	2.10%	46,700
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	5.54%	35,550
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	4.40%	2,600
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-2.00%	4,100
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-2.04%	500
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	4.65%	6,986
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-1.38%	51,950
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-5.22%	14,050
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	21.69%	11,414
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.50%	30,550
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-13.04%	184,440
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-0.33%	13,840
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	7.53%	214,230
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-9.45%	172,627
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-2.09%	48,651
Apr 10, 2026	0.03	0.03	0.02	0.02	0.02	-3.18%	104,270