Baselode Energy Corp. (TSXV:FIND)
0.4250
+0.0250 (6.25%)
Oct 24, 2025, 3:51 PM EDT
Baselode Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | 431.25% | 16,530 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 39,044 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,602 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 443,746 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 133,486 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 737,818 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 625,178 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 394,675 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 298,329 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 245,579 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 428,801 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 916,807 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 181,314 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 412,126 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 437,224 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 67,003 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 218,050 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 64,924 |
| Sep 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 1,006,710 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 404,172 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 304,683 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 84,170 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 899,205 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 93,178 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 305,060 |
| Sep 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 557,170 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,832 |
| Sep 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 120,824 |
| Sep 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 227,039 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 124,826 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 483,060 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,267,309 |
| Sep 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 87,850 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 211,432 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 189,409 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 368,705 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 222,583 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.86% | 177,400 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 799,666 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 30,150 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 226,500 |
| Aug 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 510,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 43,221 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 393,600 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 49,556 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 127,580 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 397,411 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,590,104 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,833,590 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 216,800 |