Basel Medical Group Ltd - ordinary shares (BMGL)

Last Price0.6397

Change-0.0595 (-8.51%)

NASDAQ · Last Trade: Feb 5th, 2:14 AM EST

Historical Prices For Basel Medical Group Ltd - ordinary shares (BMGL)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	0.65	0.70	0.61	0.64	97,738	0.64
2/03/2026	0.70	0.73	0.70	0.70	8,590	0.70
2/02/2026	0.71	0.82	0.70	0.73	28,679	0.73
1/30/2026	0.90	0.90	0.71	0.71	135,916	0.71
1/29/2026	0.80	0.92	0.74	0.90	75,320	0.90
1/28/2026	0.80	0.80	0.74	0.79	21,185	0.79
1/27/2026	0.73	0.81	0.72	0.81	18,329	0.81
1/26/2026	0.78	0.81	0.73	0.77	25,547	0.77
1/23/2026	0.79	0.83	0.79	0.80	42,217	0.80
1/22/2026	0.78	0.80	0.75	0.78	8,479	0.78
1/21/2026	0.73	0.78	0.68	0.78	15,867	0.78
1/20/2026	0.81	0.81	0.74	0.76	27,959	0.76
1/16/2026	0.86	0.87	0.81	0.83	21,456	0.83
1/15/2026	0.79	0.90	0.78	0.83	74,259	0.83
1/14/2026	0.70	0.79	0.70	0.79	41,341	0.79
1/13/2026	0.65	0.73	0.61	0.73	51,201	0.73
1/12/2026	0.66	0.67	0.61	0.65	41,958	0.65
1/09/2026	0.66	0.66	0.63	0.63	18,541	0.63
1/08/2026	0.67	0.75	0.66	0.66	69,996	0.66
1/07/2026	0.63	0.70	0.61	0.70	83,154	0.70
1/06/2026	0.60	0.73	0.59	0.61	200,156	0.61
1/05/2026	0.57	0.63	0.57	0.59	24,508	0.59
1/02/2026	0.49	0.60	0.49	0.57	36,579	0.57
12/31/2025	0.52	0.56	0.49	0.49	109,336	0.49
12/30/2025	0.55	0.58	0.52	0.52	86,167	0.52
12/29/2025	0.57	0.59	0.51	0.53	134,069	0.53
12/26/2025	0.60	0.64	0.60	0.61	80,183	0.61
12/24/2025	0.66	0.66	0.63	0.65	16,770	0.65
12/23/2025	0.71	0.72	0.66	0.66	61,762	0.66
12/22/2025	0.70	0.75	0.70	0.71	34,834	0.71
12/19/2025	0.74	0.78	0.72	0.72	35,079	0.72
12/18/2025	0.73	0.75	0.71	0.74	41,725	0.74
12/17/2025	0.68	0.80	0.68	0.75	123,911	0.75
12/16/2025	0.76	0.85	0.75	0.76	104,016	0.76
12/15/2025	0.93	0.93	0.81	0.86	134,228	0.86
12/12/2025	0.76	1.06	0.76	0.92	1,519,195	0.92
12/11/2025	0.72	0.78	0.70	0.70	46,412	0.70
12/10/2025	0.75	0.75	0.70	0.72	91,701	0.72
12/09/2025	0.90	0.90	0.75	0.76	249,588	0.76
12/08/2025	1.02	1.02	0.92	0.92	128,457	0.92
12/05/2025	1.08	1.09	1.01	1.05	85,215	1.05
12/04/2025	1.09	1.14	1.08	1.09	21,163	1.09
12/03/2025	1.15	1.16	1.09	1.12	47,768	1.12
12/02/2025	1.16	1.19	1.11	1.12	19,361	1.12
12/01/2025	1.16	1.23	1.14	1.16	16,670	1.16
11/28/2025	1.24	1.24	1.18	1.19	22,654	1.19
11/26/2025	1.15	1.20	1.14	1.18	34,783	1.18
11/25/2025	1.16	1.20	1.15	1.16	13,789	1.16
11/24/2025	1.16	1.21	1.10	1.15	59,761	1.15
11/21/2025	1.18	1.26	1.18	1.19	20,985	1.19
11/20/2025	1.20	1.27	1.20	1.23	25,408	1.23
11/19/2025	1.16	1.23	1.14	1.15	89,363	1.15
11/18/2025	1.13	1.27	1.10	1.14	63,028	1.14
11/17/2025	1.17	1.28	1.12	1.12	45,654	1.12
11/14/2025	1.22	1.22	1.12	1.21	62,898	1.21
11/13/2025	1.44	1.48	1.26	1.26	61,977	1.26
11/12/2025	1.46	1.46	1.40	1.40	60,275	1.40
11/11/2025	1.43	1.54	1.41	1.46	90,154	1.46
11/10/2025	1.43	1.46	1.41	1.46	22,152	1.46
11/07/2025	1.43	1.47	1.40	1.41	30,734	1.41
11/06/2025	1.44	1.51	1.40	1.49	38,624	1.49
11/05/2025	1.41	1.45	1.36	1.44	95,614	1.44