Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.660
+0.050 (3.11%)
At close: Dec 19, 2025
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.64 | 1.74 | 1.64 | 1.66 | 1.66 | 3.11% | 260,488 |
| Dec 18, 2025 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | 304,254 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.58 | 1.60 | 1.60 | -4.19% | 365,568 |
| Dec 16, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 5.70% | 399,229 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.56 | 1.58 | 1.58 | -7.06% | 473,199 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.64 | 1.70 | 1.70 | -1.73% | 316,098 |
| Dec 11, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 303,112 |
| Dec 10, 2025 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 139,475 |
| Dec 9, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 132,460 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -0.62% | 275,480 |
| Dec 5, 2025 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 289,588 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.05% | 329,883 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -4.95% | 454,773 |
| Dec 2, 2025 | 1.88 | 1.90 | 1.80 | 1.82 | 1.82 | -4.21% | 202,201 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.85 | 1.90 | 1.90 | -4.04% | 434,346 |
| 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 |