Australia markets close in 5 hours 13 minutes

Baselode Energy Corp. (FIND.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2600+0.0100 (+4.00%)
At close: 02:50PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 20240.25000.26000.25000.26000.26008,304
03 July 20240.23500.25500.23500.25000.2500103,151
02 July 20240.25000.25000.24000.24000.240090,181
28 June 20240.24000.25000.23500.25000.250053,088
27 June 20240.24000.24000.24000.24000.2400-
26 June 20240.24500.24500.23500.24000.240069,904
25 June 20240.24500.24500.23500.24000.240079,331
24 June 20240.24000.25000.24000.24500.2450179,102
21 June 20240.24000.24500.21500.24500.2450332,648
20 June 20240.24500.24500.22750.23500.2350115,972
19 June 20240.23000.24250.23000.24000.2400120,694
18 June 20240.25000.25000.22500.24000.240071,565
17 June 20240.24000.24000.22750.23500.2350114,507
14 June 20240.25000.26000.24500.24500.245090,577
13 June 20240.24500.25000.23500.25000.250086,500
12 June 20240.25000.25000.24000.24250.2425147,537
11 June 20240.25500.25500.24000.24000.2400110,593
10 June 20240.26500.27000.25500.25500.255093,858
07 June 20240.27500.28250.26000.26500.2650101,185
06 June 20240.29500.29500.27750.28500.285092,847
05 June 20240.29500.29500.28500.28500.285049,712
04 June 20240.29500.30000.28500.28500.2850181,010
03 June 20240.31000.31000.29500.30000.3000211,446
31 May 20240.30500.31500.30000.30500.3050102,555
30 May 20240.31000.31000.30500.30500.305054,056
29 May 20240.31000.31000.30500.30500.305074,149
28 May 20240.33000.33000.31000.31000.310022,904
27 May 20240.31000.32000.31000.32000.320010,700
24 May 20240.32500.34000.31500.31500.315063,122
23 May 20240.32000.32000.30500.31500.3150161,356
22 May 20240.32500.32500.30500.32000.3200141,074
21 May 20240.32000.35000.31500.31750.3175275,609
17 May 20240.30000.32000.30000.31500.3150215,114
16 May 20240.31000.31000.30000.30500.3050148,793
15 May 20240.31000.31000.30500.31000.310065,690
14 May 20240.33000.33000.30500.30500.3050196,390
13 May 20240.32000.33500.32000.32000.3200188,509
10 May 20240.33500.33500.30000.31000.3100218,657
09 May 20240.33000.33500.32000.32000.3200127,347
08 May 20240.33500.33500.32000.32000.3200106,355
07 May 20240.32500.34000.31500.32000.3200134,319
06 May 20240.32000.33000.31500.31500.3150111,663
03 May 20240.32500.33000.31500.31500.315095,250
02 May 20240.31500.34000.31000.33500.3350184,690
01 May 20240.33000.33000.31500.31500.3150149,764
30 Apr 20240.32500.33000.31500.31500.3150128,517
29 Apr 20240.33000.33500.32000.33000.3300197,567
26 Apr 20240.35000.36000.32500.32500.3250845,926
25 Apr 20240.35000.35500.34500.34500.3450220,503
24 Apr 20240.35500.35500.32500.35500.3550165,509
23 Apr 20240.35000.36500.34500.35000.350087,825
22 Apr 20240.37000.37000.34500.35000.350092,130
19 Apr 20240.34500.37000.34500.35500.355031,558
18 Apr 20240.35000.36000.34000.35500.3550382,129
17 Apr 20240.34500.35500.34000.35000.3500151,933
16 Apr 20240.35000.35500.34000.35000.3500223,045
15 Apr 20240.37500.37500.33500.35000.3500180,409
12 Apr 20240.38000.39000.35000.35000.3500142,789
11 Apr 20240.35000.38500.34000.38000.3800204,373
10 Apr 20240.33500.35500.33500.35000.350085,753
09 Apr 20240.36500.36500.34000.34000.3400176,530
08 Apr 20240.37000.39500.34000.35000.3500401,449
05 Apr 20240.35000.38000.35000.38000.3800116,964
04 Apr 20240.38500.38500.34000.35000.3500321,694
03 Apr 20240.35000.39000.35000.37500.3750205,621
02 Apr 20240.35500.37000.33000.35000.3500334,655
01 Apr 20240.35000.36000.33500.34500.345098,248
28 Mar 20240.32500.35500.32000.35000.35001,512,817
27 Mar 20240.31500.33000.31000.32500.3250390,677
26 Mar 20240.31000.31500.30500.31500.3150279,974
25 Mar 20240.31500.31500.30250.30500.3050302,947
22 Mar 20240.33000.33500.31500.31500.3150134,173
21 Mar 20240.32000.34000.30500.33500.3350504,798
20 Mar 20240.30500.33000.30000.31000.3100875,668
19 Mar 20240.29000.31000.29000.31000.3100105,789
18 Mar 20240.29500.32500.29500.29500.29501,380,360
15 Mar 20240.30500.30500.29500.29500.2950499,498
14 Mar 20240.31000.31000.29000.30000.3000533,326
13 Mar 20240.33000.34500.30500.31000.3100461,198
12 Mar 20240.33000.33500.31500.32000.3200326,831
11 Mar 20240.31500.32500.30500.32500.3250445,376
08 Mar 20240.33000.33000.31000.31500.3150443,869
07 Mar 20240.31000.33000.31000.33000.3300532,478
06 Mar 20240.31000.31500.30500.31000.310096,325
05 Mar 20240.31000.32000.30000.30500.3050341,011
04 Mar 20240.34500.34500.30000.30000.3000789,987
01 Mar 20240.32000.34000.31500.34000.3400495,109
29 Feb 20240.33000.33000.31000.31000.3100518,695
28 Feb 20240.33500.35500.32500.32500.3250360,910
27 Feb 20240.33000.33500.32000.32500.32501,150,741
26 Feb 20240.33000.33000.32000.32500.3250367,642
23 Feb 20240.33000.33000.32500.32500.3250190,425
22 Feb 20240.34000.34000.32500.33000.3300365,923
21 Feb 20240.35000.36000.33000.34000.34001,228,712
20 Feb 20240.36000.36000.33500.33500.3350482,331
16 Feb 20240.39000.39000.36000.36500.3650114,092
15 Feb 20240.39500.39500.37500.38500.3850178,929
14 Feb 20240.41000.41000.39000.39000.3900162,684
13 Feb 20240.43500.43500.39000.39750.3975262,983
12 Feb 20240.44000.44000.41000.41000.4100118,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...