Baselode Energy Corp. (TSXV:FIND)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
Apr 22, 2025, 9:30 AM EDT
Baselode Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 153,723 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 26,352 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 19,174 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 20.00% | 392,997 |
| Apr 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 123,785 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,650 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 24,423 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 13,913 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 10,370 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 91,750 |
| Apr 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 107,925 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 203,303 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.52% | 328,048 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 102,439 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 84,065 |
| Apr 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 22,005 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 29,611 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 176,060 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 47,900 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 117,714 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 109,402 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 187,035 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 66,841 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 94,236 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 167,110 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 148,432 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 103,893 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,500 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 140,446 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 54,850 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 149,500 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -5.00% | 102,212 |
| Mar 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 108,136 |
| Mar 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 60,774 |
| Mar 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 193,966 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 165,200 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 110,588 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 136,800 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 86,511 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.23% | 229,526 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -3.13% | 96,942 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 22,911 |
| Feb 21, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -6.25% | 236,023 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 322,781 |
| Feb 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 177,500 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 99,222 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 229,374 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 215,899 |
| Feb 12, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 235,745 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 137,490 |