Borealis Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.90	0.99	0.90	0.96	0.96	6.66%	241,188
Oct 2, 2025	0.95	0.96	0.84	0.90	0.90	-	268,226
Oct 1, 2025	0.85	0.96	0.82	0.90	0.90	12.50%	312,811
Sep 30, 2025	0.82	0.96	0.80	0.80	0.80	-3.78%	200,690
Sep 29, 2025	0.88	1.00	0.82	0.83	0.83	-5.52%	350,753
Sep 26, 2025	0.85	0.88	0.79	0.88	0.88	11.39%	335,260
Sep 25, 2025	0.79	0.85	0.71	0.79	0.79	-	225,971
Sep 24, 2025	0.96	0.96	0.71	0.79	0.79	-1.26%	309,916
Sep 23, 2025	0.80	0.85	0.71	0.80	0.80	0.01%	663,609
Sep 22, 2025	0.77	0.88	0.71	0.80	0.80	8.25%	473,094
Sep 19, 2025	0.80	0.80	0.67	0.74	0.74	4.33%	265,918
Sep 18, 2025	0.73	0.75	0.59	0.71	0.71	1.19%	286,915
Sep 17, 2025	0.71	0.77	0.69	0.70	0.70	-1.51%	323,077
Sep 16, 2025	1.09	1.09	0.66	0.71	0.71	7.68%	249,851
Sep 15, 2025	0.67	0.72	0.62	0.66	0.66	1.54%	475,993
Sep 12, 2025	0.73	1.15	0.65	0.65	0.65	-9.72%	215,481
Sep 11, 2025	0.70	1.10	0.65	0.72	0.72	6.51%	327,658
Sep 10, 2025	0.59	0.71	0.58	0.68	0.68	12.76%	545,543
Sep 9, 2025	0.60	0.60	0.55	0.60	0.60	0.08%	175,788
Sep 8, 2025	0.60	0.67	0.58	0.60	0.60	1.53%	229,746
Sep 5, 2025	0.56	0.60	0.55	0.59	0.59	7.27%	108,901
Sep 4, 2025	0.55	0.60	0.53	0.55	0.55	0.24%	199,347
Sep 3, 2025	0.59	0.61	0.54	0.55	0.55	-7.47%	284,792
Sep 2, 2025	0.59	0.60	0.57	0.59	0.59	4.04%	222,978
Aug 29, 2025	0.56	0.59	0.56	0.57	0.57	1.79%	9,001
Aug 28, 2025	0.58	0.60	0.56	0.56	0.56	1.99%	23,112
Aug 27, 2025	0.60	0.60	0.54	0.55	0.55	-5.33%	47,017
Aug 26, 2025	0.58	0.58	0.54	0.58	0.58	5.94%	57,100
Aug 25, 2025	0.55	0.57	0.55	0.55	0.55	7.99%	11,340
Aug 19, 2025	0.54	0.54	0.50	0.51	0.51	-8.47%	11,724
Aug 13, 2025	0.57	0.57	0.55	0.55	0.55	-1.09%	12,781
Aug 12, 2025	0.52	0.56	0.48	0.56	0.56	5.28%	32,811
Aug 11, 2025	0.48	0.54	0.48	0.53	0.53	2.29%	14,269
Aug 8, 2025	0.49	0.52	0.48	0.52	0.52	-3.70%	16,910
Aug 7, 2025	0.54	0.54	0.54	0.54	0.54	-	15,482
Aug 6, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	299
Aug 5, 2025	0.53	0.55	0.53	0.55	0.55	-6.78%	4,725
Aug 4, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	11,050
Aug 1, 2025	0.55	0.61	0.52	0.60	0.60	18.88%	5,835
Jul 31, 2025	0.50	0.51	0.50	0.50	0.50	-2.05%	1,922
Jul 30, 2025	0.41	0.53	0.41	0.51	0.51	-3.58%	8,330
Jul 29, 2025	0.55	0.55	0.52	0.53	0.53	-0.93%	21,823
Jul 28, 2025	0.58	0.58	0.54	0.54	0.54	-2.73%	775
Jul 25, 2025	0.55	0.55	0.55	0.55	0.55	-	10,571
Jul 24, 2025	0.56	0.95	0.54	0.55	0.55	0.24%	8,800
Jul 23, 2025	0.56	0.56	0.55	0.55	0.55	-15.58%	9,700
Jul 22, 2025	0.54	0.65	0.53	0.65	0.65	10.17%	93,426
Jul 21, 2025	0.51	0.60	0.51	0.59	0.59	13.46%	85,251
Jul 18, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	57,200
Jul 17, 2025	0.51	0.51	0.51	0.51	0.51	-	2,002