Basel Medical Group Ltd - ordinary shares (BMGL)

Last Price0.7428

Change+0.1528 (25.90%)

NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.58	0.79	0.58	0.74	393,781	0.74
3/19/2026	0.60	0.65	0.59	0.59	19,940	0.59
3/18/2026	0.55	0.60	0.55	0.60	25,468	0.60
3/17/2026	0.60	0.60	0.58	0.59	3,615	0.59
3/16/2026	0.60	0.61	0.58	0.59	19,002	0.59
3/13/2026	0.60	0.62	0.60	0.62	9,597	0.62
3/12/2026	0.61	0.61	0.58	0.60	11,700	0.60
3/11/2026	0.61	0.61	0.60	0.61	5,941	0.61
3/10/2026	0.58	0.60	0.57	0.60	18,593	0.60
3/09/2026	0.53	0.60	0.53	0.59	3,280	0.59
3/06/2026	0.57	0.59	0.57	0.59	5,987	0.59
3/05/2026	0.61	0.61	0.59	0.60	7,505	0.60
3/04/2026	0.58	0.67	0.57	0.61	16,410	0.61
3/03/2026	0.60	0.60	0.57	0.57	11,638	0.57
3/02/2026	0.60	0.62	0.60	0.60	6,849	0.60
2/27/2026	0.62	0.62	0.60	0.60	10,032	0.60
2/26/2026	0.62	0.65	0.62	0.62	4,493	0.62
2/25/2026	0.61	0.67	0.61	0.63	8,732	0.63
2/24/2026	0.61	0.64	0.61	0.61	8,920	0.61
2/23/2026	0.63	0.63	0.61	0.61	15,337	0.61
2/20/2026	0.67	0.71	0.64	0.64	36,389	0.64
2/19/2026	0.72	0.72	0.68	0.68	4,801	0.68
2/18/2026	0.68	0.71	0.68	0.71	13,619	0.71
2/17/2026	0.65	0.69	0.65	0.68	19,252	0.68
2/13/2026	0.61	0.71	0.61	0.63	342,376	0.63
2/12/2026	0.61	0.63	0.61	0.61	17,015	0.61
2/11/2026	0.61	0.61	0.60	0.60	3,028	0.60
2/10/2026	0.62	0.68	0.61	0.61	22,495	0.61
2/09/2026	0.67	0.70	0.61	0.62	19,222	0.62
2/06/2026	0.60	0.65	0.60	0.65	38,717	0.65
2/05/2026	0.64	0.64	0.60	0.61	31,699	0.61
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