Skip to main content
Baselode Energy Corp. (TSXV: FIND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0100 (-11.76%)
Dec 20, 2024, 3:59 PM EST

Baselode Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.080.08--11.76%713,938
Dec 19, 20240.090.090.090.09--5.56%344,430
Dec 18, 20240.100.100.090.09--5.26%328,410
Dec 17, 20240.100.100.100.10--5.00%116,468
Dec 16, 20240.110.110.100.10--4.76%122,502
Dec 13, 20240.100.110.100.11--21,600
Dec 12, 20240.110.110.100.11--4.55%91,900
Dec 11, 20240.120.120.110.11--28,343
Dec 10, 20240.120.120.110.11--50,328
Dec 9, 20240.110.110.100.11-4.76%110,877
Dec 6, 20240.100.110.100.11-10.53%469,892
Dec 5, 20240.090.100.090.10--80,204
Dec 4, 20240.100.100.100.10--140,567
Dec 3, 20240.090.100.090.10--75,843
Dec 2, 20240.100.100.090.10--218,011
Nov 29, 20240.100.100.100.10--31,221
Nov 28, 20240.100.100.100.10--5.00%70,413
Nov 27, 20240.100.100.100.10--205,996
Nov 26, 20240.100.100.100.10--151,750
Nov 25, 20240.110.110.100.10--52,503
Nov 22, 20240.100.100.100.10--99,556
Nov 21, 20240.110.110.100.10--4.76%182,083
Nov 20, 20240.110.110.100.11--107,165
Nov 19, 20240.110.110.110.11--42,984
Nov 18, 20240.110.120.110.11--116,050
Nov 15, 20240.110.120.100.11-5.00%826,330
Nov 14, 20240.100.100.100.10--4.76%237,305
Nov 13, 20240.110.110.110.11--46,000
Nov 12, 20240.110.110.100.11--50,150
Nov 11, 20240.110.110.100.11--4.55%451,275
Nov 8, 20240.120.120.110.11--4.35%210,238
Nov 7, 20240.110.130.110.12-4.55%872,561
Nov 6, 20240.120.120.110.11--4.35%224,469
Nov 5, 20240.120.120.120.12--2.13%114,001
Nov 4, 20240.120.120.120.12--6.00%778,665
Nov 1, 20240.130.130.130.13--133,744
Oct 31, 20240.140.140.130.13--10.71%236,858
Oct 30, 20240.140.140.140.14--35,071
Oct 29, 20240.140.140.140.14--21,036
Oct 28, 20240.140.150.140.14-3.70%49,227
Oct 25, 20240.140.140.130.14-1.89%177,471
Oct 24, 20240.140.140.130.13-1.92%56,282
Oct 23, 20240.140.140.130.13--7.14%54,794
Oct 22, 20240.150.150.140.14--3.45%256,546
Oct 21, 20240.160.160.150.15--3.33%304,135
Oct 18, 20240.140.150.140.15-7.14%532,146
Oct 17, 20240.150.160.140.14--3.45%503,387
Oct 16, 20240.130.150.130.15-11.54%936,915
Oct 15, 20240.140.140.130.13--3.70%203,245
Oct 11, 20240.130.140.130.14-8.00%203,849
Oct 10, 20240.130.130.120.13--130,630
Oct 9, 20240.120.130.120.13-8.70%237,008
Oct 8, 20240.120.120.120.12--4.17%431,361
Oct 7, 20240.130.130.120.12--7.69%834,697
Oct 4, 20240.130.130.130.13-1.96%200,877
Oct 3, 20240.130.140.130.13-6.25%2,135,367
Oct 2, 20240.120.130.120.12-9.09%2,006,801
Oct 1, 20240.120.120.100.11-4.76%16,342,568
Sep 30, 20240.130.130.110.11--12.50%2,012,159
Sep 27, 20240.130.140.120.12--7.69%500,360
Sep 26, 20240.130.150.130.13-8.33%615,375
Sep 25, 20240.130.130.120.12-4.35%181,570
Sep 24, 20240.130.130.120.12--379,836
Sep 23, 20240.120.130.120.12--284,649
Sep 20, 20240.130.140.110.12--4.17%752,683
Sep 19, 20240.130.130.120.12--164,721
Sep 18, 20240.130.140.120.12--323,637
Sep 17, 20240.160.160.120.12--22.58%279,021
Sep 16, 20240.150.160.150.16-3.33%101,035
Sep 13, 20240.140.150.140.15--98,320
Sep 12, 20240.150.160.150.15--107,618
Sep 11, 20240.120.150.120.15-27.66%459,139
Sep 10, 20240.130.130.120.12-2.17%46,474
Sep 9, 20240.130.130.120.12--8.00%183,943
Sep 6, 20240.130.130.120.13--34,521
Sep 5, 20240.140.140.130.13--7.41%177,919
Sep 4, 20240.140.140.140.14--6.90%53,748
Sep 3, 20240.150.150.140.15--3.33%175,116
Aug 30, 20240.150.150.150.15-3.45%19,140
Aug 29, 20240.140.150.140.15--20,670
Aug 28, 20240.150.150.150.15--3.33%56,028
Aug 27, 20240.160.160.150.15--6.25%155,700
Aug 26, 20240.180.180.160.16--5.88%94,546
Aug 23, 20240.170.180.170.17-9.68%212,079
Aug 22, 20240.160.160.160.16-3.33%38,600
Aug 21, 20240.160.160.150.15--121,598
Aug 20, 20240.160.160.150.15--3.23%49,835
Aug 19, 20240.150.160.150.16-3.33%56,510
Aug 16, 20240.160.160.140.15--3.23%213,913
Aug 15, 20240.160.160.150.16-3.33%82,288
Aug 14, 20240.160.160.150.15--6.25%53,500
Aug 13, 20240.150.160.150.16-6.67%86,809
Aug 12, 20240.140.150.140.15-3.45%50,898
Aug 9, 20240.150.150.150.15--77,975
Aug 8, 20240.150.150.150.15--67,600
Aug 7, 20240.150.170.150.15--6.45%49,629
Aug 6, 20240.160.160.150.16--6.06%180,963
Aug 2, 20240.170.170.150.17-6.45%180,890
Aug 1, 20240.190.190.160.16--18.42%129,880
Jul 31, 20240.180.190.180.19-8.57%123,392