Borealis Mining Company Limited (TSXV:BOGO)
Canada
· Delayed Price · Currency is CAD 0.6300
-0.0200 (-3.08%)
Mar 28, 2025, 4:00 PM EST
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | - | -2.27% | 54,500 |
| Feb 19, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | - | 3.13% | 45,783 |
| Feb 18, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | - | - | 80,013 |
| Feb 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 34,780 |
| Feb 13, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | - | -3.03% | 47,067 |
| Feb 12, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | - | 1.54% | 53,050 |
| Feb 11, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | - | 1.56% | 39,000 |
| Feb 10, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | - | 1.59% | 170,342 |
| Feb 7, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 1.61% | 230,500 |
| Feb 6, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | - | - | 79,600 |
| Feb 5, 2025 | 0.59 | 0.65 | 0.59 | 0.62 | - | 4.20% | 115,800 |
| Feb 4, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | - | -4.03% | 243,422 |
| Feb 3, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | - | -4.62% | 71,100 |
| Jan 31, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | - | 4.84% | 70,635 |
| Jan 30, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | - | - | 54,619 |
| Jan 29, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | -1.59% | 66,386 |
| Jan 28, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 3.28% | 41,400 |
| Jan 27, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | -1.61% | 27,069 |
| Jan 24, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | - | 5.08% | 120,059 |
| Jan 23, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | - | -2.48% | 27,062 |
| Jan 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | 0.83% | 18,825 |
| Jan 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 24,000 |
| Jan 20, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | - | -1.64% | 25,002 |
| Jan 17, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | - | -1.61% | 24,500 |