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
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
12/07/2023 7.88p 8.25p 7.72p 8.13p 210274
11/07/2023 8.38p 8.50p 8.00p 8.13p 408039
10/07/2023 8.38p 8.40p 8.36p 8.38p 50947
07/07/2023 8.38p 8.38p 8.37p 8.38p 30731
06/07/2023 8.38p 8.50p 8.25p 8.38p 389787
05/07/2023 8.25p 8.25p 8.00p 8.13p 207770
04/07/2023 8.85p 9.00p 7.87p 8.25p 918688
03/07/2023 8.85p 9.00p 8.70p 8.85p 168927
30/06/2023 8.85p 9.20p 8.70p 9.20p 83731
29/06/2023 8.85p 8.89p 8.70p 8.85p 70587
28/06/2023 8.90p 9.00p 8.70p 8.80p 128589
27/06/2023 9.30p 9.40p 8.80p 8.90p 182912
26/06/2023 9.55p 9.60p 8.75p 9.30p 417575
23/06/2023 9.85p 9.99p 9.70p 9.85p 53603
22/06/2023 9.85p 10.00p 9.70p 9.70p 9231
21/06/2023 9.85p 10.00p 9.70p 9.85p 5670
20/06/2023 9.85p 9.99p 9.50p 9.85p 96372
19/06/2023 9.85p 9.99p 9.80p 9.85p 22382
16/06/2023 9.85p 10.00p 9.70p 9.85p 10784
15/06/2023 9.85p 10.00p 9.80p 9.85p 50406
14/06/2023 10.05p 10.05p 9.70p 10.05p 210843
13/06/2023 10.05p 10.19p 9.90p 10.05p 51573
12/06/2023 10.05p 10.20p 9.90p 10.05p 92184
09/06/2023 9.95p 10.20p 9.90p 10.05p 4337
08/06/2023 9.95p 10.00p 9.90p 9.95p 56834
07/06/2023 9.90p 10.00p 9.81p 9.90p 133805
06/06/2023 9.90p 10.00p 9.80p 9.90p 98563
05/06/2023 9.45p 10.00p 9.45p 9.90p 156762
02/06/2023 9.45p 9.50p 9.40p 9.45p 13152
01/06/2023 9.45p 9.50p 9.40p 9.45p 34222
31/05/2023 9.45p 9.50p 9.40p 9.45p 51759
30/05/2023 9.45p 9.50p 9.40p 9.45p 14343
26/05/2023 9.45p 9.50p 9.40p 9.45p 51463
25/05/2023 9.45p 10.30p 9.40p 9.45p 36588
24/05/2023 9.50p 9.55p 9.40p 9.45p 77323
23/05/2023 9.55p 10.00p 9.40p 9.55p 135609
22/05/2023 9.40p 9.70p 9.30p 9.55p 213832
19/05/2023 9.35p 9.50p 9.29p 9.40p 49588
18/05/2023 9.30p 9.40p 9.00p 9.30p 95884
17/05/2023 9.35p 9.40p 9.20p 9.30p 58432
16/05/2023 9.45p 9.50p 9.25p 9.35p 133089
15/05/2023 9.45p 9.50p 9.40p 9.45p 134223
12/05/2023 9.70p 9.80p 8.75p 9.45p 418248
11/05/2023 9.70p 10.00p 9.60p 10.00p 34518
10/05/2023 9.90p 10.00p 9.60p 9.70p 157829
09/05/2023 10.10p 10.20p 9.68p 10.00p 395382
05/05/2023 10.10p 10.20p 10.00p 10.10p 63692
04/05/2023 10.10p 10.40p 10.00p 10.10p 542588
03/05/2023 10.25p 10.30p 10.03p 10.15p 250083
02/05/2023 10.60p 10.70p 10.15p 10.25p 178961
28/04/2023 10.60p 10.70p 10.50p 10.60p 95957
27/04/2023 10.60p 11.30p 10.50p 10.60p 337594
26/04/2023 11.15p 11.30p 10.61p 10.75p 630491
25/04/2023 11.20p 11.30p 11.10p 11.20p 79773
24/04/2023 11.40p 11.50p 11.10p 11.20p 81408
21/04/2023 11.65p 12.00p 11.00p 11.40p 230039
20/04/2023 11.60p 12.00p 11.00p 11.65p 172702
19/04/2023 11.80p 12.00p 11.15p 11.60p 139894
18/04/2023 11.80p 12.00p 11.60p 11.80p 77700
17/04/2023 11.80p 12.00p 11.60p 11.80p 257559
14/04/2023 11.70p 12.00p 11.53p 11.80p 114747
13/04/2023 11.60p 12.00p 11.20p 11.70p 343376
12/04/2023 11.50p 12.00p 11.00p 11.60p 408251
11/04/2023 11.25p 12.00p 11.06p 11.50p 131530
06/04/2023 11.15p 11.50p 11.13p 11.15p 58627
05/04/2023 11.35p 11.50p 10.60p 11.30p 142941
04/04/2023 10.95p 11.50p 10.90p 11.35p 196626
03/04/2023 10.75p 11.00p 10.70p 11.00p 330198
31/03/2023 10.25p 11.00p 10.25p 10.75p 249515
30/03/2023 10.20p 10.50p 9.60p 10.25p 196260
29/03/2023 10.25p 10.50p 10.00p 10.20p 154709
28/03/2023 10.35p 10.50p 9.80p 10.30p 200676
27/03/2023 10.65p 11.00p 10.10p 10.35p 149665
24/03/2023 10.85p 11.00p 10.00p 10.30p 828989
23/03/2023 10.85p 11.00p 10.71p 10.85p 55283
22/03/2023 10.80p 11.00p 10.70p 10.85p 266747
21/03/2023 10.90p 11.00p 10.50p 10.75p 123290
20/03/2023 11.25p 11.50p 10.50p 10.90p 309920
17/03/2023 11.20p 11.50p 11.20p 11.25p 95873
16/03/2023 11.50p 11.50p 11.00p 11.20p 218866
15/03/2023 11.65p 12.00p 11.20p 11.60p 168572
14/03/2023 12.25p 12.25p 11.10p 11.30p 993724
13/03/2023 12.50p 13.00p 12.00p 12.30p 402644
10/03/2023 13.25p 13.49p 12.18p 12.85p 729894
09/03/2023 14.25p 14.50p 13.60p 14.05p 1234930
08/03/2023 14.25p 14.50p 13.80p 14.25p 1001067
07/03/2023 14.75p 15.00p 13.65p 14.25p 485539
06/03/2023 14.75p 15.00p 14.50p 14.75p 389522
03/03/2023 14.60p 15.00p 14.20p 14.75p 395480
02/03/2023 14.75p 14.90p 14.10p 14.60p 962537
01/03/2023 14.00p 14.60p 13.50p 14.60p 516993
28/02/2023 14.00p 14.50p 13.05p 13.60p 500363
27/02/2023 13.25p 14.25p 13.05p 14.00p 600178
24/02/2023 12.75p 12.79p 12.50p 12.75p 99233
23/02/2023 12.75p 13.00p 12.50p 12.75p 147881
22/02/2023 12.75p 12.80p 12.50p 12.75p 52118
21/02/2023 12.25p 13.00p 12.13p 12.75p 410485
20/02/2023 12.25p 13.40p 12.10p 12.25p 176870
17/02/2023 12.25p 12.50p 11.80p 12.25p 284727
16/02/2023 12.25p 12.50p 12.20p 12.25p 69119
15/02/2023 12.25p 12.50p 12.10p 12.25p 181170
14/02/2023 12.25p 12.50p 12.00p 12.25p 325806
13/02/2023 12.75p 13.00p 12.25p 12.25p 468704
10/02/2023 13.50p 13.50p 12.75p 12.75p 392587
09/02/2023 13.75p 14.00p 13.50p 13.75p 59355
08/02/2023 13.75p 14.00p 13.61p 13.75p 253797
07/02/2023 13.50p 13.98p 13.30p 13.75p 390851
06/02/2023 13.50p 14.00p 13.50p 13.50p 252492
03/02/2023 13.25p 14.00p 13.12p 14.00p 156860
02/02/2023 12.85p 13.50p 12.80p 13.25p 228058
01/02/2023 12.75p 13.00p 12.53p 12.85p 199582
31/01/2023 12.75p 13.30p 12.50p 12.75p 302487
30/01/2023 12.75p 12.82p 12.51p 12.75p 168902
27/01/2023 12.75p 13.00p 12.75p 12.75p 343925
26/01/2023 12.75p 13.00p 12.55p 12.75p 159500
25/01/2023 12.75p 13.00p 12.75p 12.75p 113365
24/01/2023 12.75p 13.00p 12.55p 12.75p 35123
23/01/2023 12.75p 13.50p 12.51p 13.00p 205605
20/01/2023 12.75p 13.30p 12.51p 13.30p 91839
19/01/2023 12.75p 13.00p 12.65p 12.75p 131682
18/01/2023 12.75p 13.00p 12.75p 12.75p 20983
17/01/2023 12.75p 12.99p 12.75p 12.75p 5953
16/01/2023 13.00p 13.44p 12.81p 13.00p 84970
13/01/2023 12.75p 12.99p 12.75p 12.75p 103532
12/01/2023 12.75p 13.00p 12.60p 12.75p 257027
11/01/2023 13.50p 13.89p 12.60p 12.75p 470350
10/01/2023 14.00p 14.38p 13.51p 14.00p 199242
09/01/2023 13.50p 14.00p 13.01p 13.50p 84998
06/01/2023 13.50p 14.00p 13.50p 13.50p 169800
05/01/2023 13.25p 14.49p 13.25p 14.00p 371682
04/01/2023 13.00p 14.00p 13.00p 13.50p 105366
03/01/2023 12.75p 13.50p 12.75p 13.00p 203781
30/12/2022 12.75p 12.99p 12.75p 12.75p 28
29/12/2022 12.75p 12.99p 12.65p 12.75p 44246
28/12/2022 12.75p 13.00p 12.60p 12.75p 329529
23/12/2022 12.75p 13.00p 12.75p 12.75p 47901
22/12/2022 12.50p 13.00p 12.18p 12.75p 216789
21/12/2022 12.50p 13.00p 12.50p 12.50p 119964
20/12/2022 12.50p 12.70p 12.50p 12.50p 58744
19/12/2022 12.50p 12.70p 12.18p 12.50p 51215
16/12/2022 12.50p 12.88p 12.50p 12.50p 20209
15/12/2022 12.25p 12.90p 12.25p 12.50p 150878
14/12/2022 12.00p 12.49p 12.00p 12.25p 30999
13/12/2022 12.00p 12.49p 12.00p 12.00p 8346
12/12/2022 12.00p 12.10p 12.00p 12.00p 15677
09/12/2022 12.00p 12.49p 11.67p 12.00p 72090
08/12/2022 12.00p 12.20p 12.00p 12.00p 82377
07/12/2022 12.00p 12.40p 12.00p 12.00p 141857
06/12/2022 11.75p 12.45p 11.75p 12.30p 341019
05/12/2022 11.50p 12.00p 11.50p 11.75p 121839
02/12/2022 11.25p 11.80p 11.25p 11.50p 251049
01/12/2022 11.25p 11.50p 11.00p 11.25p 219161
30/11/2022 11.25p 11.49p 11.16p 11.25p 87129
29/11/2022 12.75p 12.75p 11.10p 11.25p 872916
28/11/2022 12.75p 12.90p 12.50p 12.75p 262589
25/11/2022 12.75p 12.99p 12.60p 12.75p 217969
24/11/2022 13.00p 13.34p 13.00p 13.00p 98994
23/11/2022 12.75p 13.50p 12.67p 13.00p 103932
22/11/2022 13.00p 13.00p 12.60p 12.75p 418423
21/11/2022 13.75p 13.99p 13.10p 13.25p 87108
18/11/2022 14.35p 14.35p 13.75p 13.75p 71537
17/11/2022 14.35p 14.35p 14.30p 14.35p 49620
16/11/2022 14.60p 14.60p 14.57p 14.60p 6520
15/11/2022 14.65p 14.80p 14.57p 14.60p 87280
14/11/2022 14.65p 14.65p 14.40p 14.40p 58308
11/11/2022 14.85p 14.90p 14.75p 14.90p 73108
10/11/2022 14.85p 15.19p 14.70p 14.85p 210073
09/11/2022 15.00p 15.30p 15.00p 15.00p 42916
08/11/2022 14.60p 15.35p 14.60p 15.00p 92170
07/11/2022 13.50p 14.90p 13.50p 14.60p 101802
04/11/2022 13.50p 13.99p 13.26p 13.50p 45733
03/11/2022 13.50p 13.88p 13.50p 13.50p 13572
02/11/2022 13.75p 13.75p 13.30p 13.50p 120330
01/11/2022 13.75p 13.88p 13.60p 13.75p 23742
31/10/2022 14.00p 14.40p 13.50p 13.75p 120304
28/10/2022 14.25p 14.40p 14.06p 14.25p 128984
27/10/2022 14.00p 14.50p 14.00p 14.25p 91350
26/10/2022 14.50p 14.50p 13.50p 14.00p 348701
25/10/2022 14.50p 14.65p 13.80p 14.50p 192446
24/10/2022 14.75p 14.99p 14.01p 14.50p 102940
21/10/2022 14.75p 14.99p 14.50p 14.75p 131460
20/10/2022 15.00p 15.10p 14.50p 14.75p 107713
19/10/2022 15.50p 15.99p 15.00p 15.50p 152719
18/10/2022 15.50p 15.68p 15.00p 15.50p 88186
17/10/2022 15.50p 16.00p 15.10p 15.50p 28423
14/10/2022 15.50p 16.00p 15.10p 15.50p 21751
13/10/2022 15.50p 16.00p 15.50p 15.50p 10313
12/10/2022 15.50p 15.93p 15.08p 15.50p 182025
11/10/2022 15.75p 16.40p 15.50p 15.50p 12720
10/10/2022 16.00p 16.40p 15.52p 16.00p 63593
07/10/2022 16.00p 16.40p 15.51p 16.00p 27155
06/10/2022 16.00p 16.40p 15.51p 16.00p 35924
05/10/2022 16.00p 16.30p 16.00p 16.00p 14945
04/10/2022 15.75p 16.40p 15.63p 16.00p 38136

*Close Price adjusted for both dividends and splits