Base Resources Ltd (BSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Base Resources Ltd

Date Open High Low Close* Volume
25/04/2024 12.50p 13.00p 12.00p 12.63p 1038148
24/04/2024 12.00p 13.00p 11.92p 12.00p 1688571
23/04/2024 11.38p 12.25p 11.00p 12.00p 2417476
22/04/2024 11.25p 12.50p 9.50p 12.00p 8301892
19/04/2024 5.40p 5.50p 5.40p 5.40p 18972
18/04/2024 5.20p 5.60p 5.13p 5.40p 192666
17/04/2024 5.50p 5.80p 5.00p 5.40p 231673
16/04/2024 5.70p 5.80p 5.60p 5.65p 33447
15/04/2024 5.70p 5.74p 5.60p 5.70p 17069
12/04/2024 5.70p 5.80p 5.70p 5.70p 170638
11/04/2024 5.70p 5.80p 5.60p 5.70p 61367
10/04/2024 5.70p 5.78p 5.60p 5.70p 72522
09/04/2024 5.65p 5.80p 5.50p 5.70p 90816
08/04/2024 5.75p 5.80p 5.00p 5.65p 189918
05/04/2024 5.65p 5.80p 5.65p 5.65p 114496
04/04/2024 5.85p 6.00p 5.00p 5.50p 591650
03/04/2024 5.75p 6.00p 5.50p 5.75p 12839
02/04/2024 5.75p 6.00p 5.50p 5.75p 22128
28/03/2024 5.88p 6.00p 5.51p 5.63p 91967
27/03/2024 5.88p 6.00p 5.75p 5.88p 249692
26/03/2024 5.88p 6.00p 5.65p 5.88p 49840
25/03/2024 5.88p 5.88p 5.75p 5.88p 60319
22/03/2024 5.88p 6.00p 5.60p 5.60p 79240
21/03/2024 5.88p 6.00p 5.75p 5.88p 45559
20/03/2024 5.88p 5.88p 5.88p 5.88p 88322
19/03/2024 5.88p 6.00p 5.70p 5.88p 188602
18/03/2024 5.75p 5.85p 5.50p 5.75p 159769
15/03/2024 5.88p 6.00p 5.32p 5.75p 147256
14/03/2024 5.88p 6.00p 5.75p 5.88p 1872
13/03/2024 5.88p 6.00p 5.51p 5.88p 156654
12/03/2024 5.88p 6.00p 5.76p 5.88p 101129
11/03/2024 5.90p 6.10p 5.50p 5.88p 70594
08/03/2024 6.03p 6.25p 5.80p 5.90p 153819
07/03/2024 6.03p 6.24p 5.81p 6.03p 19478
06/03/2024 6.03p 6.24p 5.89p 6.03p 135834
05/03/2024 6.00p 6.25p 5.80p 6.03p 429156
04/03/2024 6.00p 6.40p 5.50p 6.00p 330761
01/03/2024 6.00p 6.25p 5.50p 6.00p 163943
29/02/2024 6.00p 6.25p 5.75p 6.00p 85466
28/02/2024 6.13p 6.49p 5.75p 6.13p 51893
27/02/2024 6.13p 6.50p 5.75p 6.13p 149392
26/02/2024 6.25p 6.50p 5.15p 5.90p 1406080
23/02/2024 7.38p 7.50p 7.25p 7.25p 192525
22/02/2024 7.63p 7.75p 7.38p 7.38p 337154
21/02/2024 7.75p 7.75p 7.50p 7.63p 26020
20/02/2024 7.75p 7.90p 7.75p 7.75p 16672
19/02/2024 7.75p 7.90p 7.75p 7.75p 57275
16/02/2024 7.75p 8.00p 7.50p 7.75p 403832
15/02/2024 7.75p 8.00p 7.71p 7.75p 9970
14/02/2024 7.75p 8.00p 7.50p 7.75p 14511
13/02/2024 7.75p 8.00p 7.50p 7.75p 474906
12/02/2024 8.00p 8.00p 7.75p 7.75p 106462
09/02/2024 8.13p 8.70p 8.09p 8.13p 267271
08/02/2024 8.38p 8.50p 8.01p 8.25p 75517
07/02/2024 8.50p 8.73p 8.26p 8.50p 44745
06/02/2024 8.63p 8.75p 8.25p 8.50p 144617
05/02/2024 8.63p 8.74p 8.10p 8.10p 317908
02/02/2024 8.50p 8.73p 8.29p 8.50p 19096
01/02/2024 8.50p 8.75p 8.00p 8.25p 167648
31/01/2024 8.50p 8.74p 8.00p 8.50p 103845
30/01/2024 8.63p 8.99p 8.00p 8.20p 225635
29/01/2024 8.25p 8.75p 8.00p 8.38p 238818
26/01/2024 8.38p 9.00p 8.00p 8.25p 201819
25/01/2024 8.38p 8.50p 8.35p 8.38p 200024
24/01/2024 8.38p 8.50p 8.25p 8.38p 13925
23/01/2024 8.50p 8.69p 8.33p 8.50p 48625
22/01/2024 8.50p 8.69p 8.30p 8.50p 878229
19/01/2024 8.63p 8.69p 8.25p 8.63p 46575
18/01/2024 8.75p 9.00p 8.25p 8.63p 267591
17/01/2024 8.50p 9.00p 8.50p 8.75p 162450
16/01/2024 8.13p 8.50p 8.00p 8.25p 52011
15/01/2024 8.25p 8.50p 8.00p 8.25p 74016
12/01/2024 8.13p 8.25p 8.03p 8.25p 95553
11/01/2024 8.13p 8.25p 8.00p 8.13p 57462
10/01/2024 8.13p 8.25p 8.00p 8.13p 47390
09/01/2024 8.13p 8.25p 8.10p 8.13p 11991
08/01/2024 8.13p 8.25p 8.07p 8.13p 24781
05/01/2024 8.25p 8.70p 8.00p 8.25p 276264
04/01/2024 8.63p 9.00p 8.00p 8.25p 71740
03/01/2024 8.63p 9.00p 8.00p 8.63p 164842
02/01/2024 8.13p 9.00p 7.35p 8.63p 351444
29/12/2023 7.13p 7.50p 7.05p 7.25p 17043
28/12/2023 6.75p 7.15p 6.50p 6.75p 151409
27/12/2023 6.63p 6.75p 6.54p 6.63p 32910
22/12/2023 6.75p 7.00p 6.50p 6.63p 77197
21/12/2023 6.75p 7.00p 6.50p 6.75p 11366
20/12/2023 6.85p 7.00p 6.50p 6.75p 55896
19/12/2023 6.85p 7.00p 6.70p 6.85p 154449
18/12/2023 6.85p 7.00p 6.72p 6.85p 161852
15/12/2023 7.10p 7.50p 6.70p 6.85p 159650
14/12/2023 6.25p 7.45p 6.25p 7.25p 1160760
13/12/2023 6.25p 6.50p 6.00p 6.25p 19262
12/12/2023 6.25p 6.44p 6.25p 6.25p 21211
11/12/2023 6.25p 6.45p 6.00p 6.25p 43243
08/12/2023 6.25p 6.50p 6.00p 6.25p 33703
07/12/2023 6.13p 6.25p 6.13p 6.13p 28121
06/12/2023 6.13p 6.25p 6.13p 6.13p 17905
05/12/2023 6.13p 6.20p 6.13p 6.13p 55276
04/12/2023 6.13p 6.25p 5.95p 6.13p 67505
01/12/2023 6.13p 6.25p 6.01p 6.13p 179138
30/11/2023 6.13p 6.25p 6.13p 6.13p 9666
29/11/2023 6.25p 6.50p 6.00p 6.13p 160875
28/11/2023 6.25p 6.31p 6.15p 6.30p 73134
27/11/2023 6.25p 6.50p 6.00p 6.30p 24450
24/11/2023 6.25p 6.50p 6.00p 6.25p 18793
23/11/2023 6.25p 6.50p 6.00p 6.25p 70021
22/11/2023 6.25p 6.35p 6.25p 6.25p 11823
21/11/2023 6.25p 6.50p 6.17p 6.25p 82908
20/11/2023 6.25p 6.45p 6.18p 6.25p 137640
17/11/2023 6.25p 6.50p 6.00p 6.25p 406263
16/11/2023 6.25p 6.50p 5.90p 6.25p 51921
15/11/2023 6.25p 6.45p 6.25p 6.25p 127431
14/11/2023 6.25p 6.43p 6.25p 6.25p 8564
13/11/2023 6.25p 6.50p 6.22p 6.25p 150555
10/11/2023 6.13p 6.50p 6.00p 6.25p 119301
09/11/2023 6.13p 6.25p 6.00p 6.13p 34557
08/11/2023 6.13p 6.25p 6.00p 6.13p 211305
07/11/2023 6.00p 6.45p 5.80p 6.13p 215183
06/11/2023 6.13p 6.20p 6.03p 6.13p 119002
03/11/2023 6.13p 6.13p 6.00p 6.13p 193034
02/11/2023 6.13p 6.25p 6.00p 6.13p 68911
01/11/2023 6.13p 6.50p 5.66p 6.20p 514967
31/10/2023 6.75p 6.75p 6.00p 6.10p 594737
30/10/2023 8.25p 8.25p 6.50p 6.90p 1511017
27/10/2023 8.75p 8.75p 8.50p 8.75p 78305
26/10/2023 8.75p 8.75p 8.55p 8.75p 10000
25/10/2023 8.75p 8.75p 8.60p 8.75p 74658
24/10/2023 8.75p 8.75p 8.50p 8.75p 8004
23/10/2023 8.75p 8.75p 8.50p 8.75p 4918
20/10/2023 8.75p 9.00p 8.25p 8.75p 145263
19/10/2023 8.75p 8.82p 8.50p 8.75p 20603
18/10/2023 8.75p 8.82p 8.75p 8.75p 42727
17/10/2023 8.75p 8.97p 8.50p 8.75p 45640
16/10/2023 8.75p 8.97p 8.72p 8.75p 54533
13/10/2023 8.75p 9.00p 8.50p 8.75p 31026
12/10/2023 8.63p 9.00p 8.63p 8.75p 283237
11/10/2023 8.75p 8.97p 8.51p 8.63p 266288
10/10/2023 8.63p 8.90p 8.50p 8.75p 371422
09/10/2023 8.63p 8.75p 8.50p 8.63p 30727
06/10/2023 8.63p 8.75p 8.50p 8.63p 111906
05/10/2023 8.75p 9.00p 8.53p 8.75p 148808
04/10/2023 9.25p 9.50p 8.50p 8.75p 151778
03/10/2023 9.25p 9.50p 9.15p 9.25p 196881
02/10/2023 8.95p 9.45p 8.93p 9.25p 336240
29/09/2023 8.85p 9.00p 8.85p 8.95p 536915
28/09/2023 8.85p 9.00p 8.80p 8.85p 157556
27/09/2023 8.85p 8.85p 8.85p 8.85p 0
26/09/2023 8.85p 8.99p 8.79p 8.85p 26863
25/09/2023 8.80p 9.00p 8.80p 8.85p 17533
22/09/2023 8.60p 9.00p 8.50p 8.80p 294425
21/09/2023 8.90p 8.99p 8.60p 8.60p 104358
20/09/2023 8.90p 8.99p 8.81p 8.90p 69515
19/09/2023 8.90p 9.00p 8.81p 8.90p 39455
18/09/2023 8.90p 9.00p 8.60p 8.80p 204899
15/09/2023 8.90p 8.99p 8.80p 8.90p 330752
14/09/2023 9.20p 9.20p 8.82p 8.90p 134625
13/09/2023 9.55p 9.55p 9.10p 9.20p 236700
12/09/2023 9.75p 10.00p 9.55p 9.65p 429483
11/09/2023 10.00p 10.30p 9.71p 9.90p 145383
08/09/2023 10.40p 10.40p 9.50p 10.00p 865552
07/09/2023 11.70p 11.80p 10.80p 11.70p 676183
06/09/2023 11.80p 11.95p 11.60p 11.80p 213107
05/09/2023 11.80p 11.95p 11.62p 11.80p 442706
04/09/2023 11.40p 12.15p 11.30p 11.80p 1335482
01/09/2023 11.30p 11.50p 11.30p 11.40p 308966
31/08/2023 11.15p 11.40p 11.10p 11.30p 459846
30/08/2023 11.50p 12.00p 10.85p 11.15p 578696
29/08/2023 10.50p 11.43p 10.05p 11.40p 1530887
25/08/2023 9.90p 10.00p 9.55p 9.85p 433296
24/08/2023 9.90p 10.00p 9.80p 9.90p 75099
23/08/2023 9.90p 9.99p 9.90p 9.90p 66449
22/08/2023 9.70p 10.00p 9.70p 9.90p 97866
21/08/2023 10.50p 10.76p 9.70p 9.70p 756803
18/08/2023 10.15p 10.76p 10.15p 10.50p 65447
17/08/2023 10.25p 10.50p 10.00p 10.15p 117604
16/08/2023 10.75p 11.00p 10.00p 10.40p 190455
15/08/2023 10.20p 10.88p 10.01p 10.50p 107105
14/08/2023 10.40p 10.50p 10.20p 10.20p 195278
11/08/2023 10.25p 10.50p 10.20p 10.50p 229953
10/08/2023 10.25p 10.70p 9.95p 10.20p 99579
09/08/2023 10.20p 10.40p 9.63p 9.75p 213382
08/08/2023 10.25p 11.00p 10.00p 10.00p 331987
07/08/2023 9.98p 10.80p 9.98p 10.25p 278120
04/08/2023 9.75p 10.20p 9.75p 9.98p 245416
03/08/2023 9.35p 10.00p 9.35p 9.75p 228580
02/08/2023 9.35p 9.50p 9.20p 9.35p 160161
01/08/2023 9.35p 9.58p 9.35p 9.35p 194996
31/07/2023 9.35p 9.50p 9.20p 9.35p 246591
28/07/2023 9.25p 9.50p 9.20p 9.35p 164427
27/07/2023 9.25p 9.50p 9.00p 9.25p 99656
26/07/2023 8.75p 9.50p 8.75p 9.25p 251228
25/07/2023 8.88p 9.00p 8.56p 8.63p 451888
24/07/2023 8.88p 9.00p 8.85p 8.88p 30935
21/07/2023 8.88p 8.95p 8.80p 8.88p 222952
20/07/2023 8.88p 8.95p 8.75p 8.88p 91309
19/07/2023 8.88p 8.95p 8.85p 8.88p 28344
18/07/2023 8.75p 8.95p 8.50p 8.75p 31176
17/07/2023 8.75p 8.95p 8.50p 8.75p 140740
14/07/2023 8.38p 8.80p 8.36p 8.75p 400540
13/07/2023 8.38p 8.50p 8.08p 8.25p 46017

*Close Price adjusted for both dividends and splits