Borealis Mining Company Limited (TSXV:BOGO)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.531.551.481.49--247,116
Oct 23, 20251.511.541.441.491.49-0.67%536,001
Oct 22, 20251.451.501.421.501.501.35%681,770
Oct 21, 20251.541.591.421.481.48-3.90%1,488,952
Oct 20, 20251.401.561.351.541.5426.23%1,812,604
Oct 17, 20251.341.361.151.221.22-10.95%809,833
Oct 16, 20251.371.421.311.371.372.24%702,353
Oct 15, 20251.301.371.261.341.348.94%911,537
Oct 14, 20251.181.281.181.231.236.96%772,375
Oct 10, 20251.181.201.141.151.15-0.86%441,307
Oct 9, 20251.221.221.091.161.16-1.69%677,407
Oct 8, 20251.251.251.161.181.181.72%900,485
Oct 7, 20251.281.301.151.161.16-10.08%949,736
Oct 6, 20251.341.391.281.291.29-3.73%783,331
Oct 3, 20251.251.341.251.341.345.51%864,349
Oct 2, 20251.261.291.171.271.271.60%551,682
Oct 1, 20251.171.261.151.251.256.84%790,206
Sep 30, 20251.141.171.111.171.172.63%575,860
Sep 29, 20251.241.251.141.141.14-4.20%1,117,541
Sep 26, 20251.101.211.101.191.196.25%767,957
Sep 25, 20251.121.141.021.121.120.90%582,852
Sep 24, 20251.081.131.001.111.111.83%618,572
Sep 23, 20251.051.120.991.091.093.81%1,262,820
Sep 22, 20251.011.101.011.051.055.00%1,188,963
Sep 19, 20250.971.010.941.001.001.01%423,168
Sep 18, 20250.931.000.930.990.995.88%389,753
Sep 17, 20250.941.030.940.940.94-2.60%977,175
Sep 16, 20250.930.970.900.960.963.23%500,686
Sep 15, 20250.950.970.870.930.93-2.11%1,435,544
Sep 12, 20250.930.950.900.950.952.15%531,778
Sep 11, 20250.950.990.900.930.93-654,162
Sep 10, 20250.790.950.790.930.9314.81%1,569,652
Sep 9, 20250.800.820.770.810.811.89%611,441
Sep 8, 20250.800.860.790.800.80-0.63%874,406
Sep 5, 20250.770.810.770.800.803.90%532,918
Sep 4, 20250.750.770.740.770.77-446,178
Sep 3, 20250.810.820.730.770.77-4.94%779,862
Sep 2, 20250.800.820.780.810.813.85%585,652
Aug 29, 20250.760.820.760.780.782.63%531,070
Aug 28, 20250.750.810.750.760.762.01%467,930
Aug 27, 20250.750.790.740.750.75-1.97%496,115
Aug 26, 20250.760.760.740.760.76-216,650
Aug 25, 20250.740.760.740.760.764.11%214,608
Aug 22, 20250.740.760.730.730.73-1.35%218,550
Aug 21, 20250.730.760.730.740.741.37%146,093
Aug 20, 20250.730.730.720.730.732.82%39,582
Aug 19, 20250.750.750.710.710.71-4.05%175,706
Aug 18, 20250.760.770.740.740.74-3.90%159,052
Aug 15, 20250.750.770.740.770.772.67%46,385
Aug 14, 20250.770.770.750.750.75-2.60%66,000