Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.0319	0.0319	0.0310	0.0310	21,413	-0.00(-3.43%)
Oct 23, 2025	0.0298	0.0340	0.0266	0.0321	187,228	-0.00(-0.93%)
Oct 22, 2025	0.0292	0.0340	0.0292	0.0324	33,830	+0.00(+8.00%)
Oct 21, 2025	0.0300	0.0308	0.0300	0.0300	37,420	-0.00(-0.99%)
Oct 20, 2025	0.0302	0.0308	0.0292	0.0303	70,509	-0.00(-2.88%)
Oct 17, 2025	0.0310	0.0338	0.0310	0.0312	43,489	+0.00(+0.32%)
Oct 16, 2025	0.0285	0.0311	0.0285	0.0311	12,350	+0.00(+9.51%)
Oct 15, 2025	0.0284	0.0284	0.0280	0.0284	117,340	+0.00(+1.07%)
Oct 14, 2025	0.0284	0.0287	0.0280	0.0281	111,835	-0.00(-3.44%)
Oct 13, 2025	0.0346	0.0346	0.0284	0.0291	204,850	-0.00(-8.49%)
Oct 10, 2025	0.0292	0.0318	0.0284	0.0318	172,370	+0.00(+6.00%)
Oct 09, 2025	0.0318	0.0340	0.0289	0.0300	118,035	-0.00(-4.15%)
Oct 08, 2025	0.0330	0.0330	0.0313	0.0313	100,100	-0.00(-5.15%)
Oct 07, 2025	0.0317	0.0335	0.0315	0.0330	75,096	+0.00(+1.85%)
Oct 06, 2025	0.0347	0.0347	0.0313	0.0324	159,371	-0.00(-4.99%)
Oct 03, 2025	0.0342	0.0347	0.0341	0.0341	80,440	-0.00(-0.29%)
Oct 02, 2025	0.0347	0.0347	0.0342	0.0342	57,255	+0.00(+0.59%)
Oct 01, 2025	0.0344	0.0347	0.0340	0.0340	187,616	-0.00(-1.16%)
Sep 30, 2025	0.0382	0.0382	0.0342	0.0344	217,089	-0.00(-11.79%)
Sep 29, 2025	0.0390	0.0391	0.0385	0.0390	27,090	-0.00(-10.14%)
Sep 26, 2025	0.0400	0.0434	0.0378	0.0434	128,125	+0.00(+8.50%)
Sep 25, 2025	0.0414	0.0414	0.0387	0.0400	20,000	-0.00(-6.76%)
Sep 24, 2025	0.0414	0.0429	0.0400	0.0429	368,396	+0.00(+3.37%)
Sep 23, 2025	0.0400	0.0434	0.0400	0.0415	110,030	+0.00(+4.01%)
Sep 22, 2025	0.0420	0.0433	0.0398	0.0399	227,306	+0.00(+0.25%)
Sep 19, 2025	0.0410	0.0424	0.0381	0.0398	160,787	-0.00(-9.34%)
Sep 18, 2025	0.0430	0.0439	0.0399	0.0439	117,567	+0.00(+2.33%)
Sep 17, 2025	0.0458	0.0458	0.0410	0.0429	67,500	+0.00(+2.39%)
Sep 16, 2025	0.0440	0.0459	0.0416	0.0419	83,900	-0.00(-3.01%)
Sep 15, 2025	0.0432	0.0459	0.0420	0.0432	3,598	-0.00(-1.37%)
Sep 12, 2025	0.0439	0.0439	0.0409	0.0438	14,480	+0.00(+4.29%)
Sep 11, 2025	0.0492	0.0509	0.0420	0.0420	225,506	-0.01(-16.00%)
Sep 10, 2025	0.0441	0.0500	0.0425	0.0500	218,000	+0.01(+19.90%)
Sep 09, 2025	0.0464	0.0569	0.0409	0.0417	664,232	-0.01(-22.92%)
Sep 08, 2025	0.0590	0.0590	0.0512	0.0541	205,394	-0.00(-7.20%)
Sep 05, 2025	0.0617	0.0625	0.0583	0.0583	78,799	-0.00(-4.43%)
Sep 04, 2025	0.0601	0.0670	0.0488	0.0610	2,113,179	-0.01(-8.96%)
Sep 03, 2025	0.0482	0.0670	0.0482	0.0670	1,424,137	+0.01(+19.01%)
Sep 02, 2025	0.0490	0.0563	0.0475	0.0563	569,212	+0.01(+17.29%)
Aug 29, 2025	0.0625	0.0670	0.0432	0.0480	2,042,038	-0.01(-21.95%)
Aug 28, 2025	0.0386	0.0626	0.0360	0.0615	2,868,290	+0.02(+54.52%)
Aug 27, 2025	0.0401	0.0412	0.0398	0.0398	33,000	-0.00(-8.51%)
Aug 26, 2025	0.0339	0.0440	0.0339	0.0435	898,452	+0.01(+28.70%)
Aug 25, 2025	0.0323	0.0370	0.0318	0.0338	139,890	-0.00(-11.29%)
Aug 22, 2025	0.0310	0.0384	0.0310	0.0381	950,848	+0.01(+17.23%)
Aug 21, 2025	0.0300	0.0343	0.0300	0.0325	1,391,143	+0.00(+12.07%)
Aug 20, 2025	0.0240	0.0300	0.0189	0.0290	449,911	+0.01(+21.34%)
Aug 19, 2025	0.0187	0.0239	0.0185	0.0239	119,958	+0.01(+26.46%)
Aug 18, 2025	0.0140	0.0219	0.0137	0.0189	3,266,176	+0.01(+41.04%)
Aug 15, 2025	0.0430	0.0435	0.0096	0.0134	4,458,664	-0.03(-67.32%)
Aug 14, 2025	0.0410	0.0437	0.0410	0.0410	459,183	+0.00(+1.23%)
Aug 13, 2025	0.0379	0.0407	0.0330	0.0405	416,500	+0.01(+19.82%)
Aug 12, 2025	0.0321	0.0350	0.0320	0.0338	329,590	+0.00(+4.64%)
Aug 11, 2025	0.0355	0.0355	0.0320	0.0323	140,155	-0.00(-6.38%)
Aug 08, 2025	0.0281	0.0345	0.0280	0.0345	351,211	+0.00(+12.75%)
Aug 07, 2025	0.0281	0.0310	0.0281	0.0306	34,690	+0.00(+2.00%)
Aug 06, 2025	0.0300	0.0300	0.0282	0.0300	22,900	+0.00(+0.00%)
Aug 05, 2025	0.0283	0.0310	0.0280	0.0300	325,040	+0.00(+7.14%)
Aug 04, 2025	0.0287	0.0300	0.0280	0.0280	57,750	-0.00(-6.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Basanite Inc (OP:BASA)

Historical Prices

Starting at $3.75/week.

Subscribe Today