Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.890
-0.090 (-4.55%)
Dec 1, 2025, 11:57 AM EST
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | - | -4.04% | 157,687 |
| 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 |
| Nov 18, 2025 | 1.64 | 1.67 | 1.57 | 1.66 | 1.66 | 5.06% | 325,117 |
| Nov 17, 2025 | 1.68 | 1.71 | 1.57 | 1.58 | 1.58 | -7.06% | 491,732 |
| Nov 14, 2025 | 1.65 | 1.70 | 1.57 | 1.70 | 1.70 | - | 460,828 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -2.30% | 439,208 |
| Nov 12, 2025 | 1.65 | 1.81 | 1.65 | 1.74 | 1.74 | 6.75% | 1,027,364 |
| Nov 11, 2025 | 1.55 | 1.66 | 1.47 | 1.63 | 1.63 | 6.54% | 642,296 |
| Nov 10, 2025 | 1.49 | 1.56 | 1.46 | 1.53 | 1.53 | 6.25% | 1,004,212 |
| Nov 7, 2025 | 1.36 | 1.46 | 1.33 | 1.44 | 1.44 | 6.67% | 486,763 |
| Nov 6, 2025 | 1.37 | 1.42 | 1.35 | 1.35 | 1.35 | -0.74% | 469,727 |
| Nov 5, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 7.09% | 538,437 |
| Nov 4, 2025 | 1.34 | 1.36 | 1.25 | 1.27 | 1.27 | -5.22% | 437,213 |
| Nov 3, 2025 | 1.36 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 434,544 |
| Oct 31, 2025 | 1.40 | 1.41 | 1.32 | 1.36 | 1.36 | -1.45% | 380,388 |
| Oct 30, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 474,717 |
| Oct 29, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 4.48% | 575,365 |
| Oct 28, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | 0.75% | 544,867 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -7.64% | 831,636 |
| Oct 24, 2025 | 1.53 | 1.55 | 1.39 | 1.44 | 1.44 | -3.36% | 692,281 |
| 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 |