S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
UK
LSE
Base Resources Limited (BSE)
Base Resources Limited (BSE) Historical

BSE Base Resources Limited

5.40

0.00 (0.00%)

Apr 19 2024 - Closed

Delayed by 15 minutes

BSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	5.40	0.00	0.00%	5.40	5.40	5.40	18,972
Apr 18 2024	5.40	0.00	0.00%	5.20	5.40	5.20	192,801
Apr 17 2024	5.40	-0.25	-4.42%	5.50	5.50	5.20	232,420
Apr 16 2024	5.65	-0.05	-0.88%	5.70	5.70	5.65	33,599
Apr 15 2024	5.70	0.00	0.00%	5.70	5.70	5.70	17,069
Apr 12 2024	5.70	0.00	0.00%	5.70	5.80	5.70	170,645
Apr 11 2024	5.70	0.00	0.00%	5.70	5.70	5.70	61,388
Apr 10 2024	5.70	0.00	0.00%	5.70	5.70	5.70	72,522
Apr 09 2024	5.70	0.05	0.88%	5.65	5.70	5.65	90,816
Apr 08 2024	5.65	0.00	0.00%	5.75	5.80	5.40	189,969
Apr 05 2024	5.65	0.15	2.73%	5.65	5.65	5.65	114,496
Apr 04 2024	5.50	-0.25	-4.35%	5.85	5.85	5.25	591,687
Apr 03 2024	5.75	0.00	0.00%	5.75	5.75	5.75	12,839
Apr 02 2024	5.75	0.13	2.22%	5.75	5.75	5.75	22,128
Mar 28 2024	5.625	-0.25	-4.26%	5.875	5.875	5.50	92,413
Mar 27 2024	5.875	0.00	0.00%	5.875	5.875	5.875	249,708
Mar 26 2024	5.875	0.00	0.00%	5.875	5.875	5.70	49,867
Mar 25 2024	5.875	0.28	4.91%	5.875	5.875	5.70	60,319
Mar 22 2024	5.60	-0.28	-4.68%	5.875	6.00	5.60	80,810
Mar 21 2024	5.875	0.00	0.00%	5.875	5.875	5.875	48,654
Mar 20 2024	5.875	0.00	0.00%	5.875	5.875	5.875	88,338
Mar 19 2024	5.875	0.13	2.17%	5.875	5.875	5.875	188,941
Mar 18 2024	5.75	0.00	0.00%	5.75	5.925	5.675	159,769
Mar 15 2024	5.75	-0.13	-2.13%	5.875	5.875	5.75	148,749
Mar 14 2024	5.875	0.00	0.00%	5.875	5.875	5.875	1,886
Mar 13 2024	5.875	0.00	0.00%	5.875	5.875	5.875	156,654
Mar 12 2024	5.875	0.00	0.00%	5.875	5.875	5.875	101,129
Mar 11 2024	5.875	-0.03	-0.42%	5.90	5.90	5.75	196,581
Mar 08 2024	5.90	-0.13	-2.07%	6.025	6.025	5.90	156,530
Mar 07 2024	6.025	0.00	0.00%	6.025	6.025	6.025	19,478
Mar 06 2024	6.025	0.00	0.00%	6.025	6.025	6.025	135,834
Mar 05 2024	6.025	0.03	0.42%	6.00	6.025	6.00	429,175
Mar 04 2024	6.00	0.00	0.00%	6.00	6.00	5.875	331,370
Mar 01 2024	6.00	0.00	0.00%	6.00	6.00	6.00	164,160
Feb 29 2024	6.00	-0.13	-2.04%	6.00	6.00	6.00	92,970
Feb 28 2024	6.125	0.00	0.00%	6.125	6.125	6.125	51,906
Feb 27 2024	6.125	0.23	3.81%	6.125	6.125	6.125	150,942
Feb 26 2024	5.90	-1.35	-18.62%	6.25	6.25	5.25	1,418,290
Feb 23 2024	7.25	-0.13	-1.69%	7.375	7.375	7.25	192,525
Feb 22 2024	7.375	-0.25	-3.28%	7.625	7.625	7.375	357,154
Feb 21 2024	7.625	-0.13	-1.61%	7.75	7.75	7.625	26,033
Feb 20 2024	7.75	0.00	0.00%	7.75	7.75	7.75	16,672
Feb 19 2024	7.75	0.00	0.00%	7.75	7.75	7.75	57,275
Feb 16 2024	7.75	0.00	0.00%	7.75	7.75	7.75	405,720
Feb 15 2024	7.75	0.00	0.00%	7.75	7.75	7.75	9,970
Feb 14 2024	7.75	0.00	0.00%	7.75	7.75	7.75	14,523
Feb 13 2024	7.75	0.00	0.00%	7.75	8.00	7.625	475,878
Feb 12 2024	7.75	-0.38	-4.62%	8.00	8.00	7.75	256,218
Feb 09 2024	8.125	-0.13	-1.52%	8.125	8.125	8.125	267,271
Feb 08 2024	8.25	-0.25	-2.94%	8.375	8.375	8.25	80,969
Feb 07 2024	8.50	0.00	0.00%	8.50	8.50	8.50	44,745
Feb 06 2024	8.50	0.40	4.94%	8.625	8.625	8.50	145,843
Feb 05 2024	8.10	-0.40	-4.71%	8.625	8.625	8.10	317,908
Feb 02 2024	8.50	0.25	3.03%	8.50	8.50	8.50	19,096
Feb 01 2024	8.25	-0.25	-2.94%	8.50	8.50	8.25	167,988
Jan 31 2024	8.50	0.30	3.66%	8.50	8.50	8.50	104,260
Jan 30 2024	8.20	-0.18	-2.09%	8.625	8.625	8.20	227,635
Jan 29 2024	8.375	0.13	1.52%	8.25	8.375	8.25	239,011
Jan 26 2024	8.25	-0.13	-1.49%	8.375	8.625	8.25	201,819
Jan 25 2024	8.375	0.00	0.00%	8.375	8.375	8.375	200,024
Jan 24 2024	8.375	-0.13	-1.47%	8.375	8.375	8.375	14,410
Jan 23 2024	8.50	0.00	0.00%	8.50	8.50	8.50	48,197
Jan 22 2024	8.50	-0.13	-1.45%	8.50	8.50	8.50	168,989

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions