Borealis Mining Company Limited (TSXV:BOGO)
Canada
· Delayed Price · Currency is CAD 0.6200
+0.0400 (6.90%)
May 2, 2025, 4:00 PM EDT
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | 3.45% | 73,000 |
| May 1, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | - | -3.33% | 209,076 |
| Apr 30, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | - | 1.69% | 329,235 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 240,580 |
| Apr 28, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 182,370 |
| Apr 25, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 83,888 |
| Apr 24, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | - | - | 336,856 |
| Apr 23, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | - | 3.28% | 190,804 |
| Apr 22, 2025 | 0.63 | 0.65 | 0.58 | 0.61 | - | -3.17% | 301,039 |
| Apr 21, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | - | -4.55% | 210,765 |
| Apr 17, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | - | - | 159,131 |
| Apr 16, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | - | 10.00% | 277,790 |
| Apr 15, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | - | -4.76% | 185,204 |
| Apr 14, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | - | -3.08% | 136,225 |
| Apr 11, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 6.56% | 179,774 |
| Apr 10, 2025 | 0.57 | 0.64 | 0.54 | 0.61 | - | 7.02% | 213,795 |
| Apr 9, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | - | 15.15% | 171,460 |
| Apr 8, 2025 | 0.51 | 0.57 | 0.49 | 0.50 | - | - | 342,003 |
| Apr 7, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | - | -6.60% | 297,124 |
| Apr 4, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | - | -8.62% | 116,200 |
| Apr 3, 2025 | 0.56 | 0.60 | 0.55 | 0.58 | - | -1.69% | 173,371 |
| Apr 2, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | - | -4.84% | 219,780 |
| Apr 1, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | 1.64% | 179,760 |
| Mar 31, 2025 | 0.62 | 0.66 | 0.60 | 0.61 | - | -3.17% | 531,144 |
| Mar 28, 2025 | 0.65 | 0.66 | 0.59 | 0.63 | - | -3.08% | 405,182 |
| Mar 27, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | - | -1.52% | 229,553 |
| Mar 26, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | - | -1.49% | 112,658 |
| Mar 25, 2025 | 0.67 | 0.71 | 0.67 | 0.67 | - | -1.47% | 231,945 |
| Mar 24, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | - | -2.86% | 57,920 |
| Mar 21, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | - | -1.41% | 140,450 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | - | 7.58% | 118,090 |
| Mar 19, 2025 | 0.67 | 0.70 | 0.66 | 0.66 | - | -1.49% | 243,711 |
| Mar 18, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | - | 4.69% | 323,498 |
| Mar 17, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | - | 4.92% | 251,620 |
| Mar 14, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | - | -3.17% | 315,159 |
| Mar 13, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | - | 1.61% | 317,663 |
| Mar 12, 2025 | 0.61 | 0.66 | 0.60 | 0.62 | - | 3.33% | 395,290 |
| Mar 11, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | 7.14% | 198,000 |
| Mar 10, 2025 | 0.63 | 0.66 | 0.55 | 0.56 | - | -9.68% | 400,016 |
| Mar 7, 2025 | 0.62 | 0.67 | 0.62 | 0.62 | - | -1.59% | 881,728 |
| Mar 6, 2025 | 0.54 | 0.63 | 0.53 | 0.63 | - | 14.55% | 1,485,349 |
| Mar 5, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 3.77% | 685,720 |
| Mar 4, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | - | 1.92% | 216,995 |
| Mar 3, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | - | 326,195 |
| Feb 28, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -2.80% | 146,700 |
| Feb 27, 2025 | 0.57 | 0.58 | 0.53 | 0.54 | - | -6.14% | 194,820 |
| Feb 26, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | - | - | 853,245 |
| Feb 25, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | - | -5.00% | 1,285,033 |
| Feb 24, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | - | -2.44% | 78,600 |
| Feb 21, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | - | -4.65% | 119,083 |