Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 0.7700
+0.0700 (10.00%)
Jul 22, 2025, 4:00 PM EDT
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.75 | 0.78 | 0.74 | 0.74 | - | -3.90% | 65,200 |
| Jul 23, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | - | 524,822 |
| Jul 22, 2025 | 0.72 | 0.77 | 0.69 | 0.77 | - | 10.00% | 444,554 |
| Jul 21, 2025 | 0.68 | 0.75 | 0.67 | 0.70 | - | 2.94% | 943,640 |
| Jul 18, 2025 | 0.66 | 0.75 | 0.66 | 0.68 | - | 1.49% | 316,851 |
| Jul 17, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | - | - | 78,596 |
| Jul 16, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | - | 1.52% | 535,799 |
| Jul 15, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | - | 1.54% | 131,220 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | - | 1.56% | 99,691 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | - | 4.92% | 230,600 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | - | -1.61% | 558,796 |
| Jul 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 52,500 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | - | -1.59% | 534,819 |
| Jul 7, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | - | - | 197,460 |
| Jul 4, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | - | 67,020 |
| Jul 3, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | 1.61% | 67,100 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | - | -1.59% | 167,664 |
| Jun 30, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | - | - | 213,054 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -3.08% | 288,860 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -2.26% | 95,724 |
| Jun 25, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | - | 0.76% | 80,455 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | - | - | 153,763 |
| Jun 23, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | - | 47,708 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | - | 82,450 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 10,370 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.52% | 197,029 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | - | - | 103,500 |
| Jun 16, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | - | -1.49% | 127,100 |
| Jun 13, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | - | 70,161 |
| Jun 12, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | 1.52% | 379,041 |
| Jun 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | - | - | 29,310 |
| Jun 10, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | - | - | 143,650 |
| Jun 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 217,550 |
| Jun 6, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -4.35% | 144,722 |
| Jun 5, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | - | - | 128,900 |
| Jun 4, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | - | 3.76% | 161,780 |
| Jun 3, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | -2.21% | 168,450 |
| Jun 2, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | - | 1.49% | 196,269 |
| May 30, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | - | 1.52% | 298,500 |
| May 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 3.13% | 138,938 |
| May 28, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | - | 1.59% | 347,558 |
| May 27, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | - | 3.28% | 117,500 |
| May 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | - | 140,001 |
| May 23, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | - | -3.17% | 295,844 |
| May 22, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 3.28% | 94,900 |
| May 21, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | - | - | 215,992 |
| May 20, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | - | 1.67% | 137,740 |
| May 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 41,500 |
| May 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 99,934 |
| May 14, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | - | -3.23% | 81,600 |