Skip to main content
/
Borealis Mining Company Limited (TSXV:BOGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.6900
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT

Borealis Mining Company Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 7, 2024→Jun 5, 2025Max ▾19 Aug16 Sep14 Oct11 Nov9 Dec6 Jan3 Feb3 Mar31 Mar28 Apr26 MaySep '24​Sep '24Oct '24​Oct '24Nov '24​Nov '24Dec '24​Dec '24Jan '25​Jan '25Feb '25​Feb '25Mar '25​Mar '25Apr '25​Apr '25May '25​May '25Jun '25​Jun '2500.2500.5000.7500.690

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.690.700.680.69--128,900
Jun 4, 20250.680.690.670.69-3.76%161,780
Jun 3, 20250.680.680.660.67--2.21%168,450
Jun 2, 20250.670.700.670.68-1.49%196,269
May 30, 20250.660.670.650.67-1.52%298,500
May 29, 20250.640.660.640.66-3.13%138,938
May 28, 20250.650.660.630.64-1.59%347,558
May 27, 20250.620.650.620.63-3.28%117,500
May 26, 20250.620.620.610.61--140,001
May 23, 20250.620.640.600.61--3.17%295,844
May 22, 20250.610.630.610.63-3.28%94,900
May 21, 20250.610.630.610.61--215,992
May 20, 20250.600.640.600.61-1.67%137,740
May 16, 20250.610.610.600.60--41,500
May 15, 20250.610.610.600.60--99,934
May 14, 20250.610.620.600.60--3.23%81,600
May 13, 20250.620.620.600.62-1.64%153,194
May 12, 20250.620.640.590.61--226,450
May 9, 20250.620.630.610.61--2.40%184,200
May 8, 20250.640.660.620.63--2.34%158,598
May 7, 20250.650.650.640.64--3.76%133,404
May 6, 20250.620.670.600.67-6.40%168,330
May 5, 20250.610.630.600.63-0.81%69,369
May 2, 20250.590.620.580.62-6.90%92,602
May 1, 20250.600.600.570.58--3.33%209,076
Apr 30, 20250.630.630.570.60-1.69%329,235
Apr 29, 20250.600.600.580.59--1.67%240,580
Apr 28, 20250.620.620.600.60--3.23%182,370
Apr 25, 20250.630.630.620.62--1.59%83,888
Apr 24, 20250.630.670.630.63--336,856
Apr 23, 20250.600.630.590.63-3.28%190,804
Apr 22, 20250.630.650.580.61--3.17%301,039
Apr 21, 20250.650.670.610.63--4.55%210,765
Apr 17, 20250.660.670.650.66--159,131
Apr 16, 20250.620.670.620.66-10.00%277,790
Apr 15, 20250.630.650.600.60--4.76%185,204
Apr 14, 20250.640.640.600.63--3.08%136,225
Apr 11, 20250.600.650.600.65-6.56%179,774
Apr 10, 20250.570.640.540.61-7.02%213,795
Apr 9, 20250.510.570.510.57-15.15%171,460
Apr 8, 20250.510.570.490.50--342,003
Apr 7, 20250.530.530.490.50--6.60%297,124
Apr 4, 20250.560.560.520.53--8.62%116,200
Apr 3, 20250.560.600.550.58--1.69%173,371
Apr 2, 20250.600.620.590.59--4.84%219,780
Apr 1, 20250.610.620.600.62-1.64%179,760
Mar 31, 20250.620.660.600.61--3.17%531,144
Mar 28, 20250.650.660.590.63--3.08%405,182
Mar 27, 20250.660.680.640.65--1.52%229,553
Mar 26, 20250.670.680.630.66--1.49%112,658