Borealis Mining Company Limited (BORMF)
OTCMKTS · Delayed Price · Currency is USD
0.4797
+0.0797 (19.92%)
At close: Jul 14, 2025
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 19.92% | 7,515 |
| Jul 11, 2025 | 0.47 | 0.50 | 0.40 | 0.40 | 0.40 | -13.42% | 7,435 |
| Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.06% | 4,738 |
| Jul 9, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.56% | 11,703 |
| Jul 8, 2025 | 0.44 | 0.60 | 0.40 | 0.45 | 0.45 | -9.08% | 15,049 |
| Jul 7, 2025 | 0.48 | 0.60 | 0.47 | 0.50 | 0.50 | 3.80% | 26,252 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.68% | 952 |
| Jul 1, 2025 | 0.46 | 0.59 | 0.46 | 0.53 | 0.53 | 17.22% | 4,348 |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 225 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 14,250 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -13.46% | 35,605 |
| Jun 24, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 4.44% | 15,741 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.61% | 400 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 4,747 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.49 | 0.49 | 0.49 | -2.00% | 15,024 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 5,128 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.69% | 15,500 |
| Jun 11, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 2.44% | 11,995 |
| Jun 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -9.43% | 53,637 |
| Jun 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.00% | 6,150 |
| Jun 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.82% | 100 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.51 | 0.51 | 0.51 | 2.76% | 11,254 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 905 |
| Jun 3, 2025 | 0.50 | 0.58 | 0.48 | 0.48 | 0.48 | 4.35% | 23,685 |
| May 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.98% | 500 |
| May 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.22% | 520 |
| May 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.27% | 508 |
| May 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.21% | 7,252 |
| May 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.96% | 10,930 |
| May 20, 2025 | 0.52 | 0.55 | 0.45 | 0.45 | 0.45 | -2.17% | 22,393 |
| May 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 10.84% | 2,200 |
| May 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -11.70% | 1,685 |
| May 8, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 3,423 |
| May 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 23,320 |
| May 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 16.28% | 3,755 |
| May 2, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | 3.61% | 15,662 |
| May 1, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | -0.95% | 1,473 |
| Apr 30, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.89% | 41,350 |
| Apr 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 7,000 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.44 | 0.50 | 0.50 | 2.04% | 30,622 |
| Apr 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,000 |
| Apr 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 11.36% | 224 |
| Apr 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 2.33% | 14,850 |
| Apr 21, 2025 | 0.48 | 0.50 | 0.43 | 0.43 | 0.43 | -11.41% | 146,802 |
| Apr 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.13% | 15,068 |
| Apr 16, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -3.96% | 15,899 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.07% | 50,500 |
| Apr 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 686 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 279 |
| Apr 7, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | 6.67% | 5,969 |