Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.430
-0.060 (-4.03%)
Oct 24, 2025, 2:28 PM EDT
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | - | - | 247,116 |
| Oct 23, 2025 | 1.51 | 1.54 | 1.44 | 1.49 | 1.49 | -0.67% | 536,001 |
| Oct 22, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 681,770 |
| Oct 21, 2025 | 1.54 | 1.59 | 1.42 | 1.48 | 1.48 | -3.90% | 1,488,952 |
| Oct 20, 2025 | 1.40 | 1.56 | 1.35 | 1.54 | 1.54 | 26.23% | 1,812,604 |
| Oct 17, 2025 | 1.34 | 1.36 | 1.15 | 1.22 | 1.22 | -10.95% | 809,833 |
| Oct 16, 2025 | 1.37 | 1.42 | 1.31 | 1.37 | 1.37 | 2.24% | 702,353 |
| Oct 15, 2025 | 1.30 | 1.37 | 1.26 | 1.34 | 1.34 | 8.94% | 911,537 |
| Oct 14, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 6.96% | 772,375 |
| Oct 10, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 441,307 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.09 | 1.16 | 1.16 | -1.69% | 677,407 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | 1.72% | 900,485 |
| Oct 7, 2025 | 1.28 | 1.30 | 1.15 | 1.16 | 1.16 | -10.08% | 949,736 |
| Oct 6, 2025 | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -3.73% | 783,331 |
| Oct 3, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 5.51% | 864,349 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.17 | 1.27 | 1.27 | 1.60% | 551,682 |
| Oct 1, 2025 | 1.17 | 1.26 | 1.15 | 1.25 | 1.25 | 6.84% | 790,206 |
| Sep 30, 2025 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 575,860 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.14 | 1.14 | 1.14 | -4.20% | 1,117,541 |
| Sep 26, 2025 | 1.10 | 1.21 | 1.10 | 1.19 | 1.19 | 6.25% | 767,957 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.02 | 1.12 | 1.12 | 0.90% | 582,852 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.00 | 1.11 | 1.11 | 1.83% | 618,572 |
| Sep 23, 2025 | 1.05 | 1.12 | 0.99 | 1.09 | 1.09 | 3.81% | 1,262,820 |
| Sep 22, 2025 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | 5.00% | 1,188,963 |
| Sep 19, 2025 | 0.97 | 1.01 | 0.94 | 1.00 | 1.00 | 1.01% | 423,168 |
| Sep 18, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 5.88% | 389,753 |
| Sep 17, 2025 | 0.94 | 1.03 | 0.94 | 0.94 | 0.94 | -2.60% | 977,175 |
| Sep 16, 2025 | 0.93 | 0.97 | 0.90 | 0.96 | 0.96 | 3.23% | 500,686 |
| Sep 15, 2025 | 0.95 | 0.97 | 0.87 | 0.93 | 0.93 | -2.11% | 1,435,544 |
| Sep 12, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 531,778 |
| Sep 11, 2025 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | - | 654,162 |
| Sep 10, 2025 | 0.79 | 0.95 | 0.79 | 0.93 | 0.93 | 14.81% | 1,569,652 |
| Sep 9, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 1.89% | 611,441 |
| Sep 8, 2025 | 0.80 | 0.86 | 0.79 | 0.80 | 0.80 | -0.63% | 874,406 |
| Sep 5, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 3.90% | 532,918 |
| Sep 4, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | - | 446,178 |
| Sep 3, 2025 | 0.81 | 0.82 | 0.73 | 0.77 | 0.77 | -4.94% | 779,862 |
| Sep 2, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 3.85% | 585,652 |
| Aug 29, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 2.63% | 531,070 |
| Aug 28, 2025 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | 2.01% | 467,930 |
| Aug 27, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -1.97% | 496,115 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 216,650 |
| Aug 25, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 4.11% | 214,608 |
| Aug 22, 2025 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 218,550 |
| Aug 21, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 146,093 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 2.82% | 39,582 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.05% | 175,706 |
| Aug 18, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 159,052 |
| Aug 15, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 46,385 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 66,000 |