Skip to main content
Borealis Mining Company Limited (TSXV:BOGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.645
-0.015 (-2.27%)
Feb 20, 2025, 4:00 PM EST

Borealis Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.640.640.600.62--4.65%119,083
Feb 20, 20250.660.670.640.65--2.27%54,500
Feb 19, 20250.650.660.640.66-3.13%45,783
Feb 18, 20250.640.650.630.64--80,013
Feb 14, 20250.640.640.640.64--34,780
Feb 13, 20250.650.670.640.64--3.03%47,067
Feb 12, 20250.650.660.640.66-1.54%53,050
Feb 11, 20250.640.660.640.65-1.56%39,000
Feb 10, 20250.640.670.630.64-1.59%170,342
Feb 7, 20250.610.630.610.63-1.61%230,500
Feb 6, 20250.610.640.610.62--79,600
Feb 5, 20250.590.650.590.62-4.20%115,800
Feb 4, 20250.580.620.560.60--4.03%243,422
Feb 3, 20250.630.640.620.62--4.62%71,100
Jan 31, 20250.630.680.620.65-4.84%70,635
Jan 30, 20250.630.640.610.62--54,619
Jan 29, 20250.620.630.610.62--1.59%66,386
Jan 28, 20250.600.630.600.63-3.28%41,400
Jan 27, 20250.610.610.600.61--1.61%27,069
Jan 24, 20250.580.620.580.62-5.08%120,059
Jan 23, 20250.610.610.580.59--2.48%27,062
Jan 22, 20250.610.610.600.61-0.83%18,825
Jan 21, 20250.600.600.600.60--24,000
Jan 20, 20250.610.610.590.60--1.64%25,002
Jan 17, 20250.610.610.590.61--1.61%24,500
Jan 16, 20250.610.620.610.62-1.64%30,002
Jan 15, 20250.620.620.600.61--1.61%41,500
Jan 14, 20250.620.620.610.62--12,500
Jan 13, 20250.630.630.600.62-3.33%47,700
Jan 10, 20250.600.640.600.60--24,887
Jan 9, 20250.630.630.600.60--4.76%220,501
Jan 8, 20250.630.640.620.63--39,150
Jan 7, 20250.650.650.630.63--2.33%16,100
Jan 6, 20250.660.660.640.65--0.77%42,637
Jan 3, 20250.680.680.650.65--5.80%20,500
Jan 2, 20250.700.700.690.69--9,200
Dec 31, 20240.690.710.690.69--15,613
Dec 30, 20240.680.700.670.69-1.47%12,000
Dec 27, 20240.670.700.670.68-1.49%13,216
Dec 24, 20240.680.690.670.67--16,700
Dec 23, 20240.670.680.660.67--78,900
Dec 20, 20240.670.690.660.67--1.47%79,500
Dec 19, 20240.680.680.660.68--53,500
Dec 18, 20240.660.690.650.68-4.62%76,752
Dec 17, 20240.680.680.640.65--2.99%100,402
Dec 16, 20240.670.690.660.67-3.08%37,500
Dec 13, 20240.650.650.640.65-1.56%57,942
Dec 12, 20240.660.670.640.64--3.03%169,000
Dec 11, 20240.650.670.650.66-1.54%109,900
Dec 10, 20240.680.720.650.65--5.80%304,652
Dec 9, 20240.670.700.660.69--63,000
Dec 6, 20240.650.690.640.69-2.99%25,800
Dec 5, 20240.680.680.650.67-6.35%78,500
Dec 4, 20240.670.690.620.63-3.28%89,000
Dec 3, 20240.630.640.610.61--4.69%796,250
Dec 2, 20240.680.680.640.64--4.48%49,719
Nov 29, 20240.680.680.660.67-1.52%16,000
Nov 28, 20240.680.700.650.66--105,227
Nov 27, 20240.650.670.630.66-1.54%20,500
Nov 26, 20240.640.670.620.65-10.17%25,000
Nov 25, 20240.620.630.580.59--132,100
Nov 22, 20240.670.670.590.59--1.67%239,650
Nov 21, 20240.650.650.600.60--6.25%315,500
Nov 20, 20240.690.690.630.64--5.88%262,825
Nov 19, 20240.690.700.670.68--1.45%72,500
Nov 18, 20240.720.730.680.69--1.43%126,724
Nov 15, 20240.720.720.690.70--105,000
Nov 14, 20240.750.750.700.70-1.45%40,304
Nov 13, 20240.690.730.670.69-4.55%264,505
Nov 12, 20240.700.720.650.66--5.71%70,200
Nov 11, 20240.770.770.690.70--11.39%95,650
Nov 8, 20240.760.790.760.79-2.60%54,300
Nov 7, 20240.760.780.730.77-1.32%97,563
Nov 6, 20240.810.810.750.76--3.80%110,657
Nov 5, 20240.810.820.780.79--1.25%53,454
Nov 4, 20240.830.830.800.80--1.23%35,500
Nov 1, 20240.840.840.810.81--3.57%28,425
Oct 31, 20240.830.840.800.84--129,486
Oct 30, 20240.850.850.830.84--1.18%26,790
Oct 29, 20240.860.860.840.85--1.16%37,000
Oct 28, 20240.890.890.840.86--1.15%61,669
Oct 25, 20240.910.910.870.87--4.40%76,000
Oct 24, 20240.910.940.880.91-1.11%201,742
Oct 23, 20240.870.900.870.90-3.45%128,000
Oct 22, 20240.880.880.850.87-2.35%122,230
Oct 21, 20240.880.920.850.85--4.49%86,534
Oct 18, 20240.890.900.840.89--2.20%225,540
Oct 17, 20240.900.910.870.91-2.25%139,100
Oct 16, 20240.890.900.860.89-1.14%47,038
Oct 15, 20240.910.950.860.88-4.76%306,492
Oct 11, 20240.800.850.800.84-5.00%56,800
Oct 10, 20240.810.830.770.80--53,245
Oct 9, 20240.810.830.800.80--66,950
Oct 8, 20240.820.820.780.80-2.56%76,800
Oct 7, 20240.880.930.780.78--12.36%445,677
Oct 4, 20240.940.950.860.89--5.32%333,980
Oct 3, 20240.850.940.840.94-11.90%215,300
Oct 2, 20240.810.850.810.84-2.44%37,871
Oct 1, 20240.820.840.810.82--18,000
Sep 30, 20240.830.850.810.82--2.38%36,581