Borealis Mining Company Limited (BORMF)
OTCMKTS
· Delayed Price · Currency is USD
0.4150
-0.0040 (-0.95%)
At close: May 1, 2025
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.06% | 4,600 |
| Apr 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.88% | 111 |
| Apr 1, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -12.57% | 19,136 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.35% | 240 |
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.54% | 2,300 |
| Mar 26, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -4.53% | 41,200 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 9,000 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.78% | 500 |
| Mar 19, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.68% | 54,990 |
| Mar 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.30% | 16,801 |
| Mar 17, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 16.60% | 10,551 |
| Mar 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 26,999 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.59% | 5,006 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -11.75% | 56,500 |
| Mar 7, 2025 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | 7.55% | 41,000 |
| Mar 6, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 18.62% | 27,600 |
| Mar 5, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 2.22% | 15,000 |
| Mar 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.24% | 1,000 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | 1.90% | 24,500 |
| Feb 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.78% | 4,200 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,500 |
| Feb 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 1,400 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -22.00% | 3,000 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 1,055 |
| Feb 18, 2025 | 0.46 | 0.55 | 0.46 | 0.46 | 0.46 | 0.24% | 8,150 |
| Feb 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | 4,186 |
| Feb 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 8.84% | 9,700 |
| Feb 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.84% | 100 |
| Feb 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 2,500 |
| Jan 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 300 |
| Jan 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.68% | 1,000 |
| Jan 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.47% | 800 |
| Jan 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Dec 24, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.15% | 1,000 |
| Dec 23, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 5,000 |