Canada markets closed

Baselode Energy Corp. (FIND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350+0.0100 (+8.00%)
At close: 03:59PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.12500.13500.12500.13500.1350203,849
Oct 10, 20240.12500.12500.12000.12500.1250130,630
Oct 09, 20240.11500.12500.11500.12500.1250237,008
Oct 08, 20240.12000.12250.11500.11500.1150431,361
Oct 07, 20240.13000.13000.12000.12000.1200834,697
Oct 04, 20240.13000.13000.13000.13000.1300200,877
Oct 03, 20240.12500.13500.12500.12750.12752,135,367
Oct 02, 20240.11500.12500.11500.12000.12002,006,801
Oct 01, 20240.11500.11500.10000.11000.110016,342,568
Sept 30, 20240.12500.12500.10500.10500.10502,012,159
Sept 27, 20240.13000.13500.12000.12000.1200500,360
Sept 26, 20240.13000.14500.13000.13000.1300615,375
Sept 25, 20240.12500.12500.11500.12000.1200181,570
Sept 24, 20240.12500.12500.11500.11500.1150379,836
Sept 23, 20240.11500.13000.11500.11500.1150284,649
Sept 20, 20240.12500.13500.11000.11500.1150752,683
Sept 19, 20240.12500.12500.12000.12000.1200164,721
Sept 18, 20240.13000.13500.12000.12000.1200323,637
Sept 17, 20240.15500.15500.12000.12000.1200279,021
Sept 16, 20240.15000.15500.15000.15500.1550101,035
Sept 13, 20240.14000.15000.14000.15000.150098,320
Sept 12, 20240.15000.15500.14500.15000.1500107,618
Sept 11, 20240.11500.15000.11500.15000.1500459,139
Sept 10, 20240.12500.12500.11500.11750.117546,474
Sept 09, 20240.12500.12500.11500.11500.1150183,943
Sept 06, 20240.13000.13000.12000.12500.125034,521
Sept 05, 20240.13500.13500.12500.12500.1250177,919
Sept 04, 20240.14000.14000.13500.13500.135053,748
Sept 03, 20240.14500.14500.13500.14500.1450175,116
Aug 30, 20240.14500.15000.14500.15000.150019,140
Aug 29, 20240.14000.14500.14000.14500.145020,670
Aug 28, 20240.15000.15000.14500.14500.145056,028
Aug 27, 20240.16000.16000.14500.15000.1500155,700
Aug 26, 20240.17500.17500.16000.16000.160094,546
Aug 23, 20240.16500.17500.16500.17000.1700212,079
Aug 22, 20240.16000.16000.15500.15500.155038,600
Aug 21, 20240.15500.16000.15000.15000.1500121,598
Aug 20, 20240.15500.16000.15000.15000.150049,835
Aug 19, 20240.15000.15500.14500.15500.155056,510
Aug 16, 20240.15500.15500.14000.15000.1500213,913
Aug 15, 20240.16000.16000.14500.15500.155082,288
Aug 14, 20240.15500.15500.15000.15000.150053,500
Aug 13, 20240.15000.16000.15000.16000.160086,809
Aug 12, 20240.14000.15000.14000.15000.150050,898
Aug 09, 20240.15000.15000.14500.14500.145077,975
Aug 08, 20240.14500.15000.14500.14500.145067,600
Aug 07, 20240.15000.16500.14500.14500.145049,629
Aug 06, 20240.15500.15500.14500.15500.1550180,963
Aug 02, 20240.16500.16500.14500.16500.1650180,890
Aug 01, 20240.19000.19000.15500.15500.1550129,880
Jul 31, 20240.18000.19000.18000.19000.1900123,392
Jul 30, 20240.16500.17500.16500.17500.175068,581
Jul 29, 20240.17500.17500.16000.16500.165046,051
Jul 26, 20240.18000.18000.17500.17500.175061,094
Jul 25, 20240.17000.18000.16000.17500.1750226,263
Jul 24, 20240.17500.18000.17000.17500.1750137,279
Jul 23, 20240.20000.20000.17500.18000.180097,287
Jul 22, 20240.19000.19000.18500.19000.190090,726
Jul 19, 20240.18500.19000.18500.18500.185081,424
Jul 18, 20240.21000.21000.18000.18000.1800349,217
Jul 17, 20240.23000.23000.20000.20250.2025351,528
Jul 16, 20240.23000.23000.22000.22500.2250113,171
Jul 15, 20240.23000.23000.22500.23000.230039,407
Jul 12, 20240.25000.25000.23500.23500.2350275,150
Jul 11, 20240.25000.26500.23500.23500.2350219,688
Jul 10, 20240.25000.27000.25000.26500.265089,043
Jul 09, 20240.25000.25000.22500.24500.245050,434
Jul 08, 20240.24500.24500.23000.23750.237582,376
Jul 05, 20240.25000.26000.24500.24500.245073,620
Jul 04, 20240.25000.26000.25000.26000.26008,304
Jul 03, 20240.23500.25500.23500.25000.2500103,151
Jul 02, 20240.25000.25000.24000.24000.240090,181
Jun 28, 20240.24000.25000.23500.25000.250053,088
Jun 27, 20240.24000.24000.24000.24000.2400-
Jun 26, 20240.24500.24500.23500.24000.240069,904
Jun 25, 20240.24500.24500.23500.24000.240079,331
Jun 24, 20240.24000.25000.24000.24500.2450179,102
Jun 21, 20240.24000.24500.21500.24500.2450332,648
Jun 20, 20240.24500.24500.22750.23500.2350115,972
Jun 19, 20240.23000.24250.23000.24000.2400120,694
Jun 18, 20240.25000.25000.22500.24000.240071,565
Jun 17, 20240.24000.24000.22750.23500.2350114,507
Jun 14, 20240.25000.26000.24500.24500.245090,577
Jun 13, 20240.24500.25000.23500.25000.250086,500
Jun 12, 20240.25000.25000.24000.24250.2425147,537
Jun 11, 20240.25500.25500.24000.24000.2400110,593
Jun 10, 20240.26500.27000.25500.25500.255093,858
Jun 07, 20240.27500.28250.26000.26500.2650101,185
Jun 06, 20240.29500.29500.27750.28500.285092,847
Jun 05, 20240.29500.29500.28500.28500.285049,712
Jun 04, 20240.29500.30000.28500.28500.2850181,010
Jun 03, 20240.31000.31000.29500.30000.3000211,446
May 31, 20240.30500.31500.30000.30500.3050102,555
May 30, 20240.31000.31000.30500.30500.305054,056
May 29, 20240.31000.31000.30500.30500.305074,149
May 28, 20240.33000.33000.31000.31000.310022,904
May 27, 20240.31000.32000.31000.32000.320010,700
May 24, 20240.32500.34000.31500.31500.315063,122
May 23, 20240.32000.32000.30500.31500.3150161,356
May 22, 20240.32500.32500.30500.32000.3200141,074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...