Canada markets closed

Baselode Energy Corp. (FIND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3150-0.0200 (-5.97%)
At close: 03:58PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.32500.33000.31500.31500.315095,250
May 02, 20240.31500.34000.31000.33500.3350184,690
May 01, 20240.33000.33000.31500.31500.3150149,764
Apr 30, 20240.32500.33000.31500.31500.3150128,517
Apr 29, 20240.33000.33500.32000.33000.3300197,567
Apr 26, 20240.35000.36000.32500.32500.3250845,926
Apr 25, 20240.35000.35500.34500.34500.3450220,503
Apr 24, 20240.35500.35500.32500.35500.3550165,509
Apr 23, 20240.35000.36500.34500.35000.350087,825
Apr 22, 20240.37000.37000.34500.35000.350092,130
Apr 19, 20240.34500.37000.34500.35500.355031,558
Apr 18, 20240.35000.36000.34000.35500.3550382,129
Apr 17, 20240.34500.35500.34000.35000.3500151,933
Apr 16, 20240.35000.35500.34000.35000.3500223,045
Apr 15, 20240.37500.37500.33500.35000.3500180,409
Apr 12, 20240.38000.39000.35000.35000.3500142,789
Apr 11, 20240.35000.38500.34000.38000.3800204,373
Apr 10, 20240.33500.35500.33500.35000.350085,753
Apr 09, 20240.36500.36500.34000.34000.3400176,530
Apr 08, 20240.37000.39500.34000.35000.3500401,449
Apr 05, 20240.35000.38000.35000.38000.3800116,964
Apr 04, 20240.38500.38500.34000.35000.3500321,694
Apr 03, 20240.35000.39000.35000.37500.3750205,621
Apr 02, 20240.35500.37000.33000.35000.3500334,655
Apr 01, 20240.35000.36000.33500.34500.345098,248
Mar 28, 20240.32500.35500.32000.35000.35001,512,817
Mar 27, 20240.31500.33000.31000.32500.3250390,677
Mar 26, 20240.31000.31500.30500.31500.3150279,974
Mar 25, 20240.31500.31500.30250.30500.3050302,947
Mar 22, 20240.33000.33500.31500.31500.3150134,173
Mar 21, 20240.32000.34000.30500.33500.3350504,798
Mar 20, 20240.30500.33000.30000.31000.3100875,668
Mar 19, 20240.29000.31000.29000.31000.3100105,789
Mar 18, 20240.29500.32500.29500.29500.29501,380,360
Mar 15, 20240.30500.30500.29500.29500.2950499,498
Mar 14, 20240.31000.31000.29000.30000.3000533,326
Mar 13, 20240.33000.34500.30500.31000.3100461,198
Mar 12, 20240.33000.33500.31500.32000.3200326,831
Mar 11, 20240.31500.32500.30500.32500.3250445,376
Mar 08, 20240.33000.33000.31000.31500.3150443,869
Mar 07, 20240.31000.33000.31000.33000.3300532,478
Mar 06, 20240.31000.31500.30500.31000.310096,325
Mar 05, 20240.31000.32000.30000.30500.3050341,011
Mar 04, 20240.34500.34500.30000.30000.3000789,987
Mar 01, 20240.32000.34000.31500.34000.3400495,109
Feb 29, 20240.33000.33000.31000.31000.3100518,695
Feb 28, 20240.33500.35500.32500.32500.3250360,910
Feb 27, 20240.33000.33500.32000.32500.32501,150,741
Feb 26, 20240.33000.33000.32000.32500.3250367,642
Feb 23, 20240.33000.33000.32500.32500.3250190,425
Feb 22, 20240.34000.34000.32500.33000.3300365,923
Feb 21, 20240.35000.36000.33000.34000.34001,228,712
Feb 20, 20240.36000.36000.33500.33500.3350482,331
Feb 16, 20240.39000.39000.36000.36500.3650114,092
Feb 15, 20240.39500.39500.37500.38500.3850178,929
Feb 14, 20240.41000.41000.39000.39000.3900162,684
Feb 13, 20240.43500.43500.39000.39750.3975262,983
Feb 12, 20240.44000.44000.41000.41000.4100118,107
Feb 09, 20240.41500.44250.41500.42500.4250227,901
Feb 08, 20240.47000.47000.43000.43500.4350310,524
Feb 07, 20240.48500.48500.46000.46500.4650102,763
Feb 06, 20240.48500.48500.45000.45000.450071,707
Feb 05, 20240.48000.48000.45500.48000.4800129,470
Feb 02, 20240.48000.49000.47000.47500.4750362,351
Feb 01, 20240.47000.50000.47000.48000.4800271,936
Jan 31, 20240.47000.47000.45000.46000.4600288,017
Jan 30, 20240.43500.46000.43500.45500.4550156,074
Jan 29, 20240.43500.44500.43000.44000.4400136,861
Jan 26, 20240.44500.44500.43000.43500.4350351,625
Jan 25, 20240.49000.49000.43500.43500.43501,017,918
Jan 24, 20240.52000.54000.51000.52000.5200189,182
Jan 23, 20240.48000.52000.48000.51000.5100202,365
Jan 22, 20240.50000.52000.48500.48500.4850113,996
Jan 19, 20240.56000.56000.51000.52000.520091,343
Jan 18, 20240.56000.56000.52000.54000.5400119,796
Jan 17, 20240.56000.56500.55000.56000.5600127,844
Jan 16, 20240.56000.61000.53000.56000.5600754,707
Jan 15, 20240.56000.58000.54000.54000.5400261,741
Jan 12, 20240.47500.53000.47500.53000.5300697,761
Jan 11, 20240.46500.47500.43500.47500.4750160,886
Jan 10, 20240.43500.47000.42500.46000.4600270,423
Jan 09, 20240.40000.44000.39500.43000.4300318,724
Jan 08, 20240.42000.43000.40500.41000.410084,297
Jan 05, 20240.42000.43500.41500.42000.4200112,854
Jan 04, 20240.42000.44000.40500.44000.4400127,798
Jan 03, 20240.40500.42000.40000.40000.400065,734
Jan 02, 20240.42000.42000.40500.41000.410065,638
Dec 29, 20230.40500.42000.40000.41500.415090,886
Dec 28, 20230.40500.40500.39500.40500.405070,741
Dec 27, 20230.43000.43000.40500.41000.410078,253
Dec 22, 20230.43000.44000.41500.43000.4300214,341
Dec 21, 20230.39500.43000.39000.42500.4250293,987
Dec 20, 20230.38500.40000.38500.40000.400086,045
Dec 19, 20230.41000.41500.37500.39000.3900172,496
Dec 18, 20230.42500.44000.40000.40000.4000159,727
Dec 15, 20230.43000.43000.41000.42000.420036,953
Dec 14, 20230.39000.43750.39000.43500.4350124,408
Dec 13, 20230.41000.41500.39500.41000.410076,607
Dec 12, 20230.39500.41000.39000.41000.410041,111
Dec 11, 20230.41000.41000.39500.40000.400032,581
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...