Get the Stockscreener App
0.0984
1.58%
-0.00158
Baselode Energy Corp. Stock (BSENF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.0984 | $0.091 | $0.0074 | 9,545.0 | -1.58% |
| Jun 04, 2025 | $0.1008 | $0.0964 | $0.00442 | 62,545.0 | +10.44% |
| Jun 03, 2025 | $0.0919 | $0.0905 | $0.00137 | 11,001.0 | -1.17% |
| Jun 02, 2025 | $0.0978 | $0.0889 | $0.00895 | 106,505.0 | -4.33% |
| May 30, 2025 | $0.0985 | $0.0926 | $0.00585 | 11,060.0 | +0.68% |
| May 29, 2025 | $0.0951 | $0.093 | $0.0021 | 2,237.0 | +3.37% |
| May 27, 2025 | $0.101 | $0.092 | $0.009 | 138,386.0 | -0.54% |
| May 23, 2025 | $0.10 | $0.0889 | $0.0112 | 71,035.0 | +3.24% |
| May 22, 2025 | $0.0896 | $0.083 | $0.00662 | 74,600.0 | +10.34% |
| May 21, 2025 | $0.085 | $0.0791 | $0.0059 | 2,800.0 | -3.33% |
| May 20, 2025 | $0.0914 | $0.0828 | $0.00865 | 56,507.0 | -6.15% |
| May 19, 2025 | $0.10 | $0.079 | $0.021 | 6,544.0 | -3.09% |
| May 16, 2025 | $0.097 | $0.09 | $0.007 | 32,148.0 | +14.15% |
| May 15, 2025 | $0.0853 | $0.0807 | $0.0046 | 81,720.0 | -7.54% |
| May 14, 2025 | $0.0884 | $0.0856 | $0.0028 | 22,000.0 | -7.01% |
| May 13, 2025 | $0.0941 | $0.0855 | $0.0086 | 41,751.0 | +10.19% |
| May 12, 2025 | $0.09 | $0.0853 | $0.0047 | 69,215.0 | -9.68% |
| May 09, 2025 | $0.101 | $0.0899 | $0.0111 | 96,472.0 | +5.06% |
| May 08, 2025 | $0.101 | $0.0893 | $0.0117 | 52,770.0 | -9.09% |
Baselode Energy Corp. Stock (BSENF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baselode Energy Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSENF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baselode Energy Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baselode Energy Corp. Stock (BSENF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.1008 | $0.0889 | $0.012 | 189,596.0 | +2.77% |
| May, 2025 | $0.1057 | $0.079 | $0.0267 | 1,230,914.0 | +10.06% |
| Apr, 2025 | $0.093 | $0.06 | $0.033 | 1,158,644.0 | +26.09% |
| Mar, 2025 | $0.088 | $0.0544 | $0.0336 | 1,244,425.0 | +19.58% |
| Feb, 2025 | $0.0772 | $0.0524 | $0.0248 | 1,929,880.0 | -18.73% |
| Jan, 2025 | $0.078 | $0.06 | $0.018 | 2,368,186.0 | +14.15% |
Baselode Energy Corp. Stock (BSENF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.085 | $0.053 | $0.032 | 4,466,794.0 | -12.53% |
| Nov, 2024 | $0.092 | $0.0662 | $0.0258 | 2,182,501.0 | -19.07% |
| Oct, 2024 | $0.1169 | $0.0778 | $0.0391 | 4,321,881.0 | +10.09% |
| Sep, 2024 | $0.1304 | $0.0793 | $0.0511 | 3,018,773.0 | -26.68% |
| Aug, 2024 | $0.14 | $0.10 | $0.04 | 1,687,908.0 | -18.62% |
| Jul, 2024 | $0.20 | $0.1141 | $0.0859 | 1,826,003.0 | -27.14% |
| Jun, 2024 | $0.2294 | $0.1611 | $0.0684 | 1,411,219.0 | -18.93% |
| May, 2024 | $0.2649 | $0.22 | $0.0449 | 2,837,537.0 | -2.17% |
| Apr, 2024 | $0.2875 | $0.2279 | $0.0596 | 2,571,124.0 | -11.54% |
| Mar, 2024 | $0.2603 | $0.2084 | $0.052 | 4,276,029.0 | +12.95% |
| Feb, 2024 | $0.37 | $0.23 | $0.14 | 3,576,868.0 | -32.07% |
| Jan, 2024 | $0.4491 | $0.30 | $0.1491 | 3,077,679.0 | +8.17% |
Baselode Energy Corp. Stock (BSENF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.3314 | $0.2768 | $0.0546 | 1,183,415.0 | +4.77% |
| Nov, 2023 | $0.3487 | $0.236 | $0.1127 | 1,582,278.0 | +14.89% |
| Oct, 2023 | $0.3522 | $0.255 | $0.0972 | 2,463,848.0 | -20.74% |
| Sep, 2023 | $0.382 | $0.3065 | $0.0755 | 4,142,990.0 | -8.78% |
| Aug, 2023 | $0.393 | $0.2826 | $0.1104 | 3,072,147.0 | +24.10% |
| Jul, 2023 | $0.3429 | $0.2638 | $0.0791 | 2,458,992.0 | -0.62% |
| Jun, 2023 | $0.3298 | $0.275 | $0.0548 | 1,364,955.0 | +10.61% |
| May, 2023 | $0.3485 | $0.2532 | $0.0953 | 845,759.0 | -16.93% |
| Apr, 2023 | $0.4122 | $0.2783 | $0.1339 | 1,264,159.0 | -19.67% |
| Mar, 2023 | $0.3955 | $0.2465 | $0.149 | 2,149,781.0 | +26.28% |
| Feb, 2023 | $0.48 | $0.3044 | $0.1756 | 1,214,629.0 | -33.55% |
| Jan, 2023 | $0.4918 | $0.284 | $0.2078 | 1,559,464.0 | +54.87% |
5.71%
0.34%
Cap:
|
Volume (24h):