Basel Medical Group Ltd - ordinary shares (BMGL)

Last Price0.6171

Change+0.0231 (3.89%)

NASDAQ· Last Trade: Jun 21st, 5:43 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.55	0.62	0.54	0.62	110,940	0.62
6/17/2026	0.58	0.60	0.55	0.59	74,817	0.59
6/16/2026	0.55	0.63	0.55	0.63	73,046	0.63
6/15/2026	0.57	0.61	0.54	0.61	42,069	0.61
6/12/2026	0.54	0.59	0.52	0.59	80,914	0.59
6/11/2026	0.53	0.58	0.50	0.58	74,649	0.58
6/10/2026	0.46	0.60	0.44	0.59	515,372	0.59
6/09/2026	0.57	0.65	0.57	0.64	134,309	0.64
6/08/2026	0.52	0.66	0.52	0.59	529,626	0.59
6/05/2026	0.42	0.67	0.42	0.54	5,414,449	0.54
6/04/2026	0.50	0.60	0.47	0.48	1,108,111	0.48
6/03/2026	0.43	0.79	0.38	0.66	26,937,910	0.66
6/02/2026	0.58	0.60	0.41	0.55	59,579	0.55
6/01/2026	0.62	0.65	0.57	0.59	12,526	0.59
5/29/2026	0.58	0.62	0.59	0.59	17,256	0.59
5/28/2026	0.59	0.59	0.58	0.58	878	0.58
5/27/2026	0.58	0.59	0.58	0.59	21,070	0.59
5/26/2026	0.60	0.60	0.58	0.58	6,492	0.58
5/22/2026	0.61	0.61	0.57	0.60	10,110	0.60
5/21/2026	0.62	0.62	0.61	0.61	13,073	0.61
5/20/2026	0.61	0.68	0.61	0.65	4,945	0.65
5/19/2026	0.66	0.66	0.65	0.66	15,270	0.66
5/18/2026	0.66	0.69	0.66	0.66	14,295	0.66
5/15/2026	0.70	0.70	0.66	0.66	34,181	0.66
5/14/2026	0.75	0.75	0.70	0.70	14,979	0.70
5/13/2026	0.76	0.77	0.72	0.72	18,370	0.72
5/12/2026	0.78	0.78	0.76	0.76	9,017	0.76
5/11/2026	0.73	0.80	0.73	0.76	57,034	0.76
5/08/2026	0.78	0.78	0.69	0.76	13,179	0.76
5/07/2026	0.70	0.77	0.68	0.76	42,183	0.76
5/06/2026	0.62	0.77	0.59	0.70	122,094	0.70
5/05/2026	0.57	0.61	0.56	0.61	22,530	0.61
5/04/2026	0.56	0.58	0.54	0.58	10,160	0.58
5/01/2026	0.57	0.58	0.56	0.56	4,819	0.56
4/30/2026	0.56	0.58	0.55	0.58	4,479	0.58
4/29/2026	0.55	0.58	0.55	0.56	18,148	0.56
4/28/2026	0.63	0.63	0.61	0.62	26,007	0.62
4/27/2026	0.60	0.62	0.60	0.61	8,095	0.61
4/24/2026	0.61	0.62	0.61	0.62	7,883	0.62
4/23/2026	0.61	0.64	0.60	0.62	13,090	0.62
4/22/2026	0.60	0.64	0.60	0.62	45,257	0.62
4/21/2026	0.63	0.63	0.61	0.62	11,183	0.62
4/20/2026	0.62	0.63	0.57	0.62	35,826	0.62
4/17/2026	0.58	0.58	0.54	0.57	45,653	0.57
4/16/2026	0.56	0.60	0.56	0.60	11,715	0.60
4/15/2026	0.55	0.60	0.55	0.60	9,262	0.60
4/14/2026	0.60	0.60	0.56	0.59	5,473	0.59
4/13/2026	0.57	0.59	0.55	0.55	24,435	0.55
4/10/2026	0.60	0.60	0.57	0.59	28,420	0.59
4/09/2026	0.60	0.62	0.60	0.62	13,959	0.62
4/08/2026	0.61	0.61	0.60	0.60	5,188	0.60
4/07/2026	0.61	0.63	0.59	0.59	20,950	0.59
4/06/2026	0.61	0.61	0.59	0.60	8,903	0.60
4/02/2026	0.61	0.61	0.59	0.60	1,366	0.60
4/01/2026	0.61	0.61	0.59	0.61	8,940	0.61
3/31/2026	0.58	0.61	0.58	0.59	13,029	0.59
3/30/2026	0.54	0.58	0.54	0.55	5,147	0.55
3/27/2026	0.57	0.62	0.52	0.54	36,813	0.54
3/26/2026	0.62	0.62	0.61	0.61	5,535	0.61
3/25/2026	0.65	0.65	0.60	0.61	14,375	0.61
3/24/2026	0.64	0.70	0.59	0.64	10,807	0.64
3/23/2026	0.74	0.74	0.60	0.69	50,408	0.69