Baselode Energy Corp. (TSXV:FIND)
Canada · Delayed Price · Currency is CAD 0.0900
+0.0100 (12.50%)
Aug 20, 2025, 4:00 PM EDT
Baselode Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 999,666 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.78% | 30,150 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 226,500 |
| Aug 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 510,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 43,221 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 393,600 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 49,556 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 127,580 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 397,411 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,590,104 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,833,590 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 216,800 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -3.03% | 532,600 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.13% | 47,807 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 444,855 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 415,891 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 405,550 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 270,155 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 177,028 |
| Aug 1, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 155,888 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 395,404 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 15,679 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.56% | 714,166 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 558,973 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 365,400 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.26% | 354,923 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.52% | 1,429,325 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 86,926 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 116,310 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 49,549 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 102,561 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 140,402 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 203,700 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 237,258 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 457,714 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 240,500 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 261,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 49,450 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 292,791 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 61,287 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 18,431 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 310,396 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 180,424 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 245,538 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 705,281 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 162,006 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 14,500 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 267,206 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |