Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
NEO
Base Carbon Inc (BCBN)
Base Carbon Inc (BCBN) Historical

BCBN Base Carbon Inc

0.48

0.005 (1.05%)

Last Updated: 11:01:00

Delayed by 15 minutes

BCBN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.475	-0.02	-4.04%	0.495	0.495	0.475	93,465
May 30 2024	0.495	-0.005	-1.00%	0.49	0.495	0.48	383,763
May 29 2024	0.50	0.03	6.38%	0.49	0.50	0.465	178,598
May 28 2024	0.47	-0.025	-5.05%	0.50	0.50	0.46	394,903
May 27 2024	0.495	0.01	2.06%	0.495	0.50	0.49	73,887
May 24 2024	0.485	-0.01	-2.02%	0.49	0.495	0.485	63,478
May 23 2024	0.495	0.005	1.02%	0.49	0.495	0.485	191,762
May 22 2024	0.49	-0.005	-1.01%	0.495	0.495	0.4725	238,079
May 21 2024	0.495	0.015	3.13%	0.485	0.495	0.48	119,914
May 17 2024	0.48	-0.01	-2.04%	0.49	0.49	0.48	301,690
May 16 2024	0.49	-0.005	-1.01%	0.49	0.50	0.485	211,935
May 15 2024	0.495	0.03	6.45%	0.475	0.495	0.465	273,989
May 14 2024	0.465	-0.01	-2.11%	0.47	0.475	0.465	150,677
May 13 2024	0.475	-0.005	-1.04%	0.48	0.48	0.465	136,823
May 10 2024	0.48	0.01	2.13%	0.47	0.48	0.46	190,523
May 09 2024	0.47	-0.01	-2.08%	0.475	0.48	0.46	230,035
May 08 2024	0.48	0.02	4.35%	0.46	0.48	0.45	61,178
May 07 2024	0.46	-0.02	-4.17%	0.48	0.48	0.45	285,050
May 06 2024	0.48	0.01	2.13%	0.48	0.48	0.47	76,666
May 03 2024	0.47	0.00	0.00%	0.48	0.48	0.47	193,181
May 02 2024	0.47	-0.03	-6.00%	0.485	0.485	0.46	195,579
May 01 2024	0.50	0.06	13.64%	0.465	0.50	0.465	143,444
Apr 30 2024	0.44	-0.02	-4.35%	0.46	0.49	0.44	510,768
Apr 29 2024	0.46	0.00	0.00%	0.46	0.46	0.455	30,878
Apr 26 2024	0.46	0.00	0.00%	0.455	0.46	0.435	233,121
Apr 25 2024	0.46	0.01	2.22%	0.46	0.46	0.45	80,728
Apr 24 2024	0.45	-0.015	-3.23%	0.465	0.465	0.45	68,100
Apr 23 2024	0.465	0.02	4.49%	0.465	0.465	0.455	84,378
Apr 22 2024	0.445	-0.005	-1.11%	0.46	0.465	0.42	596,506
Apr 19 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	83,998
Apr 18 2024	0.46	0.03	6.98%	0.43	0.465	0.43	343,934
Apr 17 2024	0.43	0.00	0.00%	0.43	0.43	0.425	37,500
Apr 16 2024	0.43	-0.01	-2.27%	0.445	0.45	0.43	82,221
Apr 15 2024	0.44	-0.01	-2.22%	0.45	0.45	0.43	52,656
Apr 12 2024	0.45	0.005	1.12%	0.445	0.45	0.435	21,822
Apr 11 2024	0.445	0.005	1.14%	0.47	0.47	0.435	235,000
Apr 10 2024	0.44	-0.04	-8.33%	0.47	0.47	0.42	2,222,272
Apr 09 2024	0.48	0.005	1.05%	0.475	0.48	0.47	44,234
Apr 08 2024	0.475	-0.005	-1.04%	0.495	0.495	0.47	268,212
Apr 05 2024	0.48	0.00	0.00%	0.48	0.495	0.48	144,320
Apr 04 2024	0.48	-0.02	-4.00%	0.495	0.495	0.475	26,500
Apr 03 2024	0.50	0.01	2.04%	0.495	0.50	0.485	25,570
Apr 02 2024	0.49	0.01	2.08%	0.49	0.50	0.49	24,653
Apr 01 2024	0.48	-0.005	-1.03%	0.495	0.50	0.47	62,861
Mar 28 2024	0.485	-0.005	-1.02%	0.50	0.50	0.485	16,262
Mar 27 2024	0.49	0.00	0.00%	0.50	0.50	0.485	20,408
Mar 26 2024	0.49	0.015	3.16%	0.495	0.50	0.485	20,282
Mar 25 2024	0.475	-0.035	-6.86%	0.52	0.52	0.475	121,326
Mar 22 2024	0.51	0.01	2.00%	0.4975	0.51	0.475	20,800
Mar 21 2024	0.50	0.02	4.17%	0.50	0.50	0.48	52,572
Mar 20 2024	0.48	-0.01	-2.04%	0.49	0.51	0.48	67,092
Mar 19 2024	0.49	0.025	5.38%	0.495	0.50	0.48	18,033
Mar 18 2024	0.465	-0.045	-8.82%	0.47	0.47	0.465	42,158
Mar 15 2024	0.51	-0.02	-3.77%	0.52	0.53	0.51	7,288
Mar 14 2024	0.53	0.00	0.00%	0.52	0.53	0.52	1,545
Mar 13 2024	0.53	0.01	1.92%	0.52	0.53	0.52	28,500
Mar 12 2024	0.52	0.01	1.96%	0.52	0.53	0.50	46,000
Mar 11 2024	0.51	-0.01	-1.92%	0.53	0.53	0.51	37,719
Mar 08 2024	0.52	0.00	0.00%	0.52	0.53	0.51	626,339
Mar 07 2024	0.52	0.03	6.12%	0.495	0.52	0.49	535,542
Mar 06 2024	0.49	0.015	3.16%	0.48	0.49	0.475	44,835
Mar 05 2024	0.475	-0.005	-1.04%	0.48	0.48	0.47	14,650

Vontobel Financial Produ...

Bpe Cap.4.93%nt

BNP Paribas Issuance

Delayed Upgrade Clock