End of day Prices (full format), 150 Days for (BAS) BASS OIL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-16 Wed
| 0.025
| 0.028
| 0.025
| 0.028
| 502,942
| 13,327
| 96.9
| 96.9
| ### |
2025-Jul-15 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2025-Jul-14 Mon
| 0.026
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2025-Jul-11 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 578,147
| ###
| 69.5
| 69.5
| ### |
2025-Jul-10 Thu
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2025-Jul-09 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 71.2
| 71.2
| ### |
2025-Jul-08 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 394,153
| ###
| ###
| ###
| ### |
2025-Jul-07 Mon
| 0.028
| 0.029
| 0.028
| 0.028
| 102,153
| ###
| ###
| ###
| ### |
2025-Jul-04 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 195,320
| ###
| 68.1
| 68.1
| ### |
2025-Jul-03 Thu
| 0.028
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2025-Jul-02 Wed
| 0.026
| 0.029
| 0.026
| 0.029
| 208,185
| 5,725
| ###
| ###
| 0.0 |
2025-Jul-01 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 16,856
| 421
| ###
| ###
| ### |
2025-Jun-30 Mon
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| 6.4
| 6.4
| ### |
2025-Jun-27 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| 501,127
| 13,780
| 10.6
| 10.6
| ### |
2025-Jun-26 Thu
| 0.026
| 0.028
| 0.026
| 0.027
| 325,622
| ###
| 86.8
| 86.8
| ### |
2025-Jun-25 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 116,242
| 3,022
| 69.0
| 69.0
| ### |
2025-Jun-24 Tue
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2025-Jun-23 Mon
| 0.026
| 0.029
| 0.025
| 0.028
| 2,640,175
| 71,284
| ###
| ###
| ### |
2025-Jun-20 Fri
| 0.024
| 0.028
| 0.023
| 0.028
| 2,521,874
| ###
| ###
| ###
| ### |
2025-Jun-19 Thu
| ###
| ###
| 0.023
| 0.023
|
|
| 0.2
| 0.2
| ### |
2025-Jun-18 Wed
| ###
| ###
| 0.029
| ###
| 421,142
| ###
| 69.2
| 69.2
| 0.0 |
2025-Jun-17 Tue
| ###
| ###
| 0.029
| ###
| 730,547
| ###
| ###
| ###
| 0.0 |
2025-Jun-16 Mon
| ###
| ###
| 0.029
| ###
| 834,421
| ###
| 70.8
| 70.8
| 0.0 |
2025-Jun-13 Fri
| ###
| ###
| 0.029
| ###
| 1,581,544
| ###
| 74.9
| 74.9
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 1,432,870
| 0
| 7.6
| 7.6
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 289,770
| 0
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 16,045
| 0
| 94.3
| 94.3
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 14,471
| 0
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 343,876
| 0
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 107,348
| 0
| 69.4
| 69.4
| 0.0 |
2025-May-23 Fri
| ###
| 0.0385
| ###
| ###
| 275,553
| ###
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 200,747
| 0
| 16.2
| 16.2
| 0.0 |
2025-May-21 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2025-May-20 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 11,385
| 489
| 65.3
| 65.3
| ### |
2025-May-19 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2025-May-16 Fri
| ###
| 0.044
| ###
| 0.044
|
|
| 96.0
| 96.0
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 1,163,757
| 0
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| 0.042
| 0.043
| 0.042
| 0.042
|
|
| 69.9
| 69.9
| ### |
2025-May-12 Mon
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-May-09 Fri
| 0.042
| 0.042
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-May-08 Thu
| 0.041
| 0.044
| 0.041
| 0.044
|
|
| ###
| ###
| ### |
2025-May-07 Wed
| 0.042
| 0.045
| 0.042
| 0.044
| 421,257
| 18,324
| ###
| ###
| ### |
2025-May-06 Tue
| 0.044
| 0.045
| 0.042
| 0.042
| 295,044
| ###
| ###
| ###
| ### |
2025-May-05 Mon
| 0.043
| 0.044
| 0.043
| 0.044
| 48,054
| ###
| ###
| ###
| ### |
2025-May-02 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2025-May-01 Thu
| 0.043
| 0.043
| ###
| 0.043
|
|
| 65.9
| 65.9
| ### |
2025-Apr-30 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 1,520
| ###
| 67.3
| 67.3
| ### |
2025-Apr-29 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 0.042
| 0.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 58.9
| 58.9
| ### |
2025-Apr-23 Wed
| 0.043
| 0.043
| 0.042
| 0.042
| 26,478
| 1,125
| 21.5
| 21.5
| ### |
2025-Apr-22 Tue
| 0.043
| 0.046
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2025-Apr-17 Thu
| 0.043
| 0.043
| 0.042
| 0.042
|
|
| 17.2
| 17.2
| ### |
2025-Apr-16 Wed
| 0.043
| 0.045
| 0.042
| 0.043
|
|
| 68.0
| 68.0
| ### |
2025-Apr-15 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 67.8
| 67.8
| ### |
2025-Apr-14 Mon
| 0.044
| 0.044
| 0.042
| 0.043
| 161,971
| ###
| ###
| ###
| ### |
2025-Apr-11 Fri
| 0.049
| 0.049
| 0.043
| 0.043
| 210,155
| ###
| 1.2
| 1.2
| ### |
2025-Apr-10 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 220,851
| 10,821
| 68.0
| 68.0
| ### |
2025-Apr-09 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 153,158
| ###
| 77.2
| 77.2
| ### |
2025-Apr-08 Tue
| 0.044
| 0.045
| 0.043
| 0.045
| 141,786
| ###
| 66.3
| 66.3
| ### |
2025-Apr-07 Mon
| 0.045
| 0.048
| 0.044
| 0.048
| 743,654
| ###
| ###
| ###
| ### |
2025-Apr-04 Fri
| ###
| ###
| 0.045
| 0.045
| 761,179
| 17,126
| ###
| ###
| ### |
2025-Apr-03 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 37,059
| 1,927
| ###
| ###
| ### |
2025-Apr-02 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2025-Apr-01 Tue
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| 25.5
| 25.5
| ### |
2025-Mar-31 Mon
| 0.053
| 0.054
| 0.053
| 0.053
|
|
| 76.2
| 76.2
| ### |
2025-Mar-28 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 9,074
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2025-Mar-26 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2025-Mar-25 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2025-Mar-24 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 2
| 0
| 71.0
| 71.0
| ### |
2025-Mar-21 Fri
| ###
| 0.054
| ###
| 0.051
|
|
| 81.1
| 81.1
| ### |
2025-Mar-20 Thu
| ###
| 0.054
| ###
| 0.054
| 325,072
| 8,776
| 95.2
| 95.2
| ### |
2025-Mar-19 Wed
| 0.051
| 0.051
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2025-Mar-18 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| 0.052
| 0.049
| 0.052
|
|
| 87.7
| 87.7
| ### |
2025-Mar-14 Fri
| 0.048
| 0.048
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2025-Mar-13 Thu
| 0.049
| 0.049
| 0.048
| 0.048
| 16,822
| ###
| ###
| ###
| ### |
2025-Mar-12 Wed
| 0.051
| 0.051
| 0.049
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2025-Mar-11 Tue
| ###
| 0.051
| ###
| 0.051
|
|
| 88.6
| 88.6
| ### |
2025-Mar-10 Mon
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2025-Mar-07 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 43,745
| ###
| 74.2
| 74.2
| ### |
2025-Mar-06 Thu
| 0.052
| 0.053
| 0.052
| 0.053
| 169,075
| 8,876
| 81.4
| 81.4
| ### |
2025-Mar-05 Wed
| 0.052
| 0.053
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2025-Mar-04 Tue
| 0.052
| 0.053
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2025-Mar-03 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2025-Feb-28 Fri
| 0.052
| 0.054
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2025-Feb-27 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 74,475
| 3,947
| 63.2
| 63.2
| ### |
2025-Feb-26 Wed
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| 27.7
| 27.7
| ### |
2025-Feb-25 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 10,171
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| 0.055
| ###
| 0.055
| 0.056
| 1,084,847
| ###
| 83.9
| 83.9
| ### |
2025-Feb-21 Fri
| 0.056
| 0.056
| 0.055
| 0.056
| 441,650
| ###
| ###
| ###
| ### |
2025-Feb-20 Thu
| 0.054
| 0.056
| 0.053
| 0.056
| 77,884
| 4,244
| ###
| ###
| ### |
2025-Feb-19 Wed
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 73.0
| 73.0
| ### |
2025-Feb-18 Tue
| 0.052
| 0.057
| 0.052
| 0.057
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| 11.9
| 11.9
| ### |
2025-Feb-14 Fri
| 0.053
| 0.053
| ###
| 0.053
| 835,325
| ###
| 66.2
| 66.2
| ### |
2025-Feb-13 Thu
| ###
| ###
| 0.052
| 0.052
| 201,978
| 5,251
| 4.2
| 4.2
| ### |
2025-Feb-12 Wed
| 0.056
| 0.056
| 0.052
| 0.052
| 134,049
| ###
| 5.9
| 5.9
| ### |
2025-Feb-11 Tue
| 0.059
| 0.059
| 0.053
| 0.055
| 498,372
| ###
| 5.4
| 5.4
| ### |
2025-Feb-10 Mon
| 0.059
| 0.059
| 0.053
| 0.059
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 0.053
| ###
| 0.053
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.056
| 0.056
| 0.053
| 0.053
| 475,424
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2025-Feb-04 Tue
| 0.052
| 0.054
| 0.052
| 0.054
|
|
| 89.9
| 89.9
| ### |
2025-Feb-03 Mon
| 0.051
| 0.056
| 0.051
| 0.052
| 148,581
| 7,949
| 88.4
| 88.4
| ### |
2025-Jan-31 Fri
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-28 Tue
| 0.052
| 0.052
| 0.048
| ###
| 359,248
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2025-Jan-23 Thu
| 0.057
| 0.057
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2025-Jan-22 Wed
| ###
| ###
| 0.058
| 0.058
|
|
| 13.8
| 13.8
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| 0.059
| ###
| 348,759
| 10,288
| 26.0
| 26.0
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 15,520
| ###
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| 0.058
| 0.058
| 0.057
| 0.058
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 28,641
| ###
| 71.0
| 71.0
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 584,627
| 0
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 0.057
| ###
| 0.057
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2025-Jan-06 Mon
| 0.057
| ###
| 0.057
| 0.058
|
|
| 85.5
| 85.5
| 0.0 |
2025-Jan-03 Fri
| 0.054
| 0.056
| 0.054
| 0.056
| 8,941
| ###
| ###
| ###
| ### |
2025-Jan-02 Thu
| 0.054
| 0.055
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2024-Dec-31 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2024-Dec-30 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2024-Dec-27 Fri
| 0.059
| 0.059
| 0.054
| 0.054
| 17,652
| ###
| ###
| ###
| ### |
2024-Dec-24 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2024-Dec-23 Mon
| 0.058
| 0.059
| 0.055
| 0.059
| 117,554
| ###
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 0.048
| 0.057
| 0.045
| 0.057
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 0.052
| 0.053
| 0.049
| 0.049
|
|
| 6.4
| 6.4
| ### |
2024-Dec-17 Tue
| 0.053
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2024-Dec-16 Mon
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2024-Dec-13 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Dec-12 Thu
| 0.051
| 0.051
| ###
| ###
| 187,675
| 4,785
| 23.1
| 23.1
| 0.0 |
2024-Dec-11 Wed
| 0.053
| 0.053
| ###
| 0.051
| 541,442
| 14,348
| 11.6
| 11.6
| ### |
2024-Dec-10 Tue
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2024-Dec-09 Mon
| 0.056
| 0.056
| 0.054
| 0.054
| 556,187
| ###
| 15.0
| 15.0
| ### |
|