Baselode Energy Corp. (TSXV:FIND)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Jun 6, 2025, 9:30 AM EDT
Baselode Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 33,065 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 183,575 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 185,295 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 175,519 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 188,767 |
| May 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 167,557 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 68,864 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 92,684 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 141,852 |
| May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 124,650 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 305,650 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 4,847 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 84,085 |
| May 20, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -11.54% | 503,271 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 46,314 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 66,418 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,000 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 11,040 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -7.41% | 51,753 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 78,057 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 75,177 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 43,438 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 72,602 |
| May 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 93,782 |
| May 2, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 16.67% | 552,742 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 77,546 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 1,801 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 102,913 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 33,054 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 4,780 |
| 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 |