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
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
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

*Close Price adjusted for both dividends and splits