Borealis Mining Company Limited (BORMF)
OTCMKTS · Delayed Price · Currency is USD
0.9810
-0.0590 (-5.67%)
At close: Mar 27, 2026
BORMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | -5.67% | 46,694 |
| Mar 26, 2026 | 0.95 | 1.04 | 0.92 | 1.04 | 1.04 | 2.87% | 87,527 |
| Mar 25, 2026 | 1.02 | 1.06 | 0.96 | 1.01 | 1.01 | 6.33% | 135,368 |
| Mar 24, 2026 | 0.87 | 1.02 | 0.87 | 0.95 | 0.95 | 5.64% | 47,747 |
| Mar 23, 2026 | 0.74 | 0.93 | 0.74 | 0.90 | 0.90 | 1.12% | 214,626 |
| Mar 20, 2026 | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | -5.01% | 83,615 |
| Mar 19, 2026 | 0.92 | 0.94 | 0.87 | 0.94 | 0.94 | -2.51% | 162,242 |
| Mar 18, 2026 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -6.70% | 75,127 |
| Mar 17, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 83,005 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.49% | 77,688 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.02% | 191,379 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.12 | -3.85% | 48,077 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 25,116 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | 2.54% | 30,645 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -3.36% | 101,575 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 69,898 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -6.12% | 53,008 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 50,091 |
| Mar 3, 2026 | 1.37 | 1.44 | 1.25 | 1.31 | 1.31 | -7.49% | 186,412 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | -3.01% | 84,333 |
| Feb 27, 2026 | 1.30 | 1.47 | 1.30 | 1.46 | 1.46 | 3.25% | 112,343 |
| Feb 26, 2026 | 1.35 | 1.44 | 1.33 | 1.41 | 1.41 | 4.74% | 40,363 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.25 | 1.35 | 1.35 | 1.20% | 86,172 |
| Feb 24, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 1.75% | 44,004 |
| Feb 23, 2026 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 1.63% | 179,650 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.25 | 1.29 | 1.29 | -1.98% | 186,803 |
| Feb 19, 2026 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | 16.46% | 192,957 |
| Feb 18, 2026 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 43,817 |
| Feb 17, 2026 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 1.25% | 74,129 |
| Feb 13, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 5.28% | 22,276 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 38,456 |
| Feb 11, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.09% | 71,093 |
| Feb 10, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.10% | 65,883 |
| Feb 9, 2026 | 1.03 | 1.15 | 1.00 | 1.15 | 1.14 | 9.05% | 81,044 |
| Feb 6, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 3.75% | 53,446 |
| Feb 5, 2026 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -5.42% | 106,738 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.04 | 1.07 | 1.07 | -2.55% | 60,683 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | 3.58% | 117,233 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -2.75% | 214,631 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.07 | 1.09 | 1.09 | -9.92% | 182,744 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.17 | 1.21 | 1.21 | -3.97% | 85,045 |
| Jan 28, 2026 | 1.22 | 1.27 | 1.16 | 1.26 | 1.26 | 5.88% | 105,104 |
| Jan 27, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 4.85% | 102,784 |
| Jan 26, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -1.30% | 160,591 |
| Jan 23, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 5.02% | 101,902 |
| Jan 22, 2026 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | 2.72% | 83,339 |
| Jan 21, 2026 | 1.10 | 1.15 | 1.05 | 1.07 | 1.07 | -2.20% | 150,223 |
| Jan 20, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 4.81% | 210,051 |
| Jan 16, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -2.62% | 94,966 |
| Jan 15, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 0.75% | 54,926 |