Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.250
+0.080 (6.84%)
Oct 1, 2025, 3:59 PM EDT
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.17 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 790,206 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 575,260 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 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 |
| Aug 13, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | - | 221,675 |
| Aug 12, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 4.05% | 85,637 |
| Aug 11, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 2.78% | 81,428 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.00% | 230,793 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -2.60% | 117,210 |
| Aug 6, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | - | 76,739 |
| Aug 5, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 55,871 |
| Aug 1, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 4.17% | 156,511 |
| Jul 31, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 4.35% | 62,000 |
| Jul 30, 2025 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -5.48% | 155,049 |
| Jul 29, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | - | 145,332 |
| Jul 28, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -2.67% | 229,785 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 180,040 |
| Jul 24, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | -1.30% | 148,750 |
| Jul 23, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | - | 191,187 |
| Jul 22, 2025 | 0.72 | 0.77 | 0.69 | 0.77 | 0.77 | 10.00% | 444,554 |