Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.510
-0.140 (-8.48%)
At close: Jan 30, 2026
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.53 | 1.62 | 1.46 | 1.51 | 1.51 | -8.48% | 857,055 |
| Jan 29, 2026 | 1.73 | 1.80 | 1.58 | 1.65 | 1.65 | -3.51% | 946,646 |
| Jan 28, 2026 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 1,129,075 |
| Jan 27, 2026 | 1.54 | 1.65 | 1.49 | 1.60 | 1.60 | 3.23% | 628,674 |
| Jan 26, 2026 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -1.90% | 646,169 |
| Jan 23, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 458,607 |
| Jan 22, 2026 | 1.49 | 1.56 | 1.46 | 1.53 | 1.53 | 2.00% | 418,168 |
| Jan 21, 2026 | 1.52 | 1.55 | 1.44 | 1.50 | 1.50 | -1.32% | 1,051,862 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | - | 654,093 |
| Jan 19, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 5.56% | 605,752 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 1,084,549 |
| Jan 15, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -3.33% | 645,118 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 1,153,601 |
| Jan 13, 2026 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 601,830 |
| Jan 12, 2026 | 1.51 | 1.57 | 1.49 | 1.51 | 1.51 | -1.31% | 1,443,326 |
| Jan 9, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 1,033,812 |
| Jan 8, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 590,883 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 945,120 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -9.09% | 1,809,691 |
| Jan 5, 2026 | 1.70 | 1.78 | 1.62 | 1.65 | 1.65 | -2.94% | 435,818 |
| Jan 2, 2026 | 1.71 | 1.80 | 1.64 | 1.70 | 1.70 | - | 405,425 |
| Dec 31, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -5.03% | 185,581 |
| Dec 30, 2025 | 1.79 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 340,057 |
| Dec 29, 2025 | 1.85 | 1.86 | 1.74 | 1.78 | 1.78 | -1.11% | 522,712 |
| Dec 24, 2025 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | 1.69% | 225,600 |
| Dec 23, 2025 | 1.75 | 1.84 | 1.72 | 1.77 | 1.77 | 5.36% | 248,226 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 1.20% | 298,130 |
| Dec 19, 2025 | 1.64 | 1.74 | 1.64 | 1.66 | 1.66 | 3.11% | 260,488 |
| Dec 18, 2025 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | 304,254 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.58 | 1.60 | 1.60 | -4.19% | 365,568 |
| Dec 16, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 5.70% | 399,229 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.56 | 1.58 | 1.58 | -7.06% | 473,199 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.64 | 1.70 | 1.70 | -1.73% | 316,098 |
| Dec 11, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 303,112 |
| Dec 10, 2025 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 139,475 |
| Dec 9, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 132,460 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -0.62% | 275,480 |
| Dec 5, 2025 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 289,588 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.05% | 329,883 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -4.95% | 454,773 |
| Dec 2, 2025 | 1.88 | 1.90 | 1.80 | 1.82 | 1.82 | -4.21% | 202,201 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.85 | 1.90 | 1.90 | -4.04% | 434,346 |
| Nov 28, 2025 | 1.79 | 2.04 | 1.79 | 1.98 | 1.98 | 11.86% | 628,874 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 114,824 |
| Nov 26, 2025 | 1.74 | 1.84 | 1.73 | 1.79 | 1.79 | 2.87% | 423,916 |
| Nov 25, 2025 | 1.68 | 1.75 | 1.60 | 1.74 | 1.74 | 7.41% | 384,870 |
| Nov 24, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 5.19% | 484,601 |
| Nov 21, 2025 | 1.61 | 1.66 | 1.52 | 1.54 | 1.54 | -4.35% | 327,155 |
| Nov 20, 2025 | 1.65 | 1.71 | 1.55 | 1.61 | 1.61 | -4.17% | 697,452 |
| Nov 19, 2025 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | 1.20% | 313,270 |