Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 0.7500
0.00 (0.00%)
Aug 15, 2025, 9:30 AM EDT
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | - | - | 78,395 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -2.60% | 66,000 |
| Aug 13, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | - | - | 221,675 |
| Aug 12, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | - | 4.05% | 85,637 |
| Aug 11, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | - | 2.78% | 81,428 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | - | -4.00% | 230,793 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | - | -2.60% | 117,210 |
| Aug 6, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | - | - | 76,739 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | - | 2.67% | 55,871 |
| Aug 1, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | - | 4.17% | 156,511 |
| Jul 31, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | - | 4.35% | 62,000 |
| Jul 30, 2025 | 0.72 | 0.74 | 0.69 | 0.69 | - | -5.48% | 155,049 |
| Jul 29, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | - | - | 145,332 |
| Jul 28, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | - | -2.67% | 229,785 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | - | -1.32% | 180,040 |
| Jul 24, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | - | -1.30% | 148,750 |
| Jul 23, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | - | 191,187 |
| 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 |