Baselode Energy Corp. (TSXV:FIND)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
May 13, 2025, 4:00 PM EDT
Baselode Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |