Skip to main content
Borealis Mining Company Limited (TSXV: BOGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
0.00 (0.00%)
Dec 20, 2024, 3:02 PM EST

Borealis Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.670.690.660.67--1.47%79,500
Dec 19, 20240.680.680.660.68--53,500
Dec 18, 20240.660.690.650.68-4.62%76,752
Dec 17, 20240.680.680.640.65--2.99%100,402
Dec 16, 20240.670.690.660.67-3.08%37,500
Dec 13, 20240.650.650.640.65-1.56%57,942
Dec 12, 20240.660.670.640.64--3.03%169,000
Dec 11, 20240.650.670.650.66-1.54%109,900
Dec 10, 20240.680.720.650.65--5.80%304,652
Dec 9, 20240.670.700.660.69--63,000
Dec 6, 20240.650.690.640.69-2.99%25,800
Dec 5, 20240.680.680.650.67-6.35%78,500
Dec 4, 20240.670.690.620.63-3.28%89,000
Dec 3, 20240.630.640.610.61--4.69%796,250
Dec 2, 20240.680.680.640.64--4.48%49,719
Nov 29, 20240.680.680.660.67-1.52%16,000
Nov 28, 20240.680.700.650.66--105,227
Nov 27, 20240.650.670.630.66-1.54%20,500
Nov 26, 20240.640.670.620.65-10.17%25,000
Nov 25, 20240.620.630.580.59--132,100
Nov 22, 20240.670.670.590.59--1.67%239,650
Nov 21, 20240.650.650.600.60--6.25%315,500
Nov 20, 20240.690.690.630.64--5.88%262,825
Nov 19, 20240.690.700.670.68--1.45%72,500
Nov 18, 20240.720.730.680.69--1.43%126,724
Nov 15, 20240.720.720.690.70--105,000
Nov 14, 20240.750.750.700.70-1.45%40,304
Nov 13, 20240.690.730.670.69-4.55%264,505
Nov 12, 20240.700.720.650.66--5.71%70,200
Nov 11, 20240.770.770.690.70--11.39%95,650
Nov 8, 20240.760.790.760.79-2.60%54,300
Nov 7, 20240.760.780.730.77-1.32%97,563
Nov 6, 20240.810.810.750.76--3.80%110,657
Nov 5, 20240.810.820.780.79--1.25%53,454
Nov 4, 20240.830.830.800.80--1.23%35,500
Nov 1, 20240.840.840.810.81--3.57%28,425
Oct 31, 20240.830.840.800.84--129,486
Oct 30, 20240.850.850.830.84--1.18%26,790
Oct 29, 20240.860.860.840.85--1.16%37,000
Oct 28, 20240.890.890.840.86--1.15%61,669
Oct 25, 20240.910.910.870.87--4.40%76,000
Oct 24, 20240.910.940.880.91-1.11%201,742
Oct 23, 20240.870.900.870.90-3.45%128,000
Oct 22, 20240.880.880.850.87-2.35%122,230
Oct 21, 20240.880.920.850.85--4.49%86,534
Oct 18, 20240.890.900.840.89--2.20%225,540
Oct 17, 20240.900.910.870.91-2.25%139,100
Oct 16, 20240.890.900.860.89-1.14%47,038
Oct 15, 20240.910.950.860.88-4.76%306,492
Oct 11, 20240.800.850.800.84-5.00%56,800
Oct 10, 20240.810.830.770.80--53,245
Oct 9, 20240.810.830.800.80--66,950
Oct 8, 20240.820.820.780.80-2.56%76,800
Oct 7, 20240.880.930.780.78--12.36%445,677
Oct 4, 20240.940.950.860.89--5.32%333,980
Oct 3, 20240.850.940.840.94-11.90%215,300
Oct 2, 20240.810.850.810.84-2.44%37,871
Oct 1, 20240.820.840.810.82--18,000
Sep 30, 20240.830.850.810.82--2.38%36,581
Sep 27, 20240.780.840.770.84-7.69%87,365
Sep 26, 20240.790.790.770.78--29,706
Sep 25, 20240.830.830.780.78--6.02%46,031
Sep 24, 20240.830.830.810.83-1.22%31,500
Sep 23, 20240.800.830.790.82-2.50%83,400
Sep 20, 20240.800.830.790.80--1.23%188,115
Sep 19, 20240.790.810.790.81-2.53%141,367
Sep 18, 20240.800.810.780.79--1.25%72,702
Sep 17, 20240.830.830.790.80--3.61%54,100
Sep 16, 20240.820.830.810.83-1.22%52,500
Sep 13, 20240.850.850.820.82--3.53%36,379
Sep 12, 20240.860.890.840.85--1.73%98,710
Sep 11, 20240.790.870.790.87-12.34%96,000
Sep 10, 20240.790.830.770.77--128,000
Sep 9, 20240.770.810.770.77--62,680
Sep 6, 20240.820.820.770.77--7.23%37,265
Sep 5, 20240.780.830.780.83-6.41%68,250
Sep 4, 20240.740.810.730.78-5.41%723,559
Sep 3, 20240.800.800.720.74--5.13%102,241
Aug 30, 20240.800.800.750.78--2.50%67,107
Aug 29, 20240.770.840.770.80-1.27%44,907
Aug 28, 20240.810.810.760.79--2.47%94,857
Aug 27, 20240.850.850.770.81--2.41%73,696
Aug 26, 20240.910.910.830.83--6.74%35,050
Aug 23, 20240.840.890.830.89-7.23%54,966
Aug 22, 20240.870.910.830.83--157,133
Aug 21, 20240.830.880.770.83-3.75%125,191
Aug 20, 20240.720.820.710.80-12.68%395,775
Aug 19, 20240.680.710.670.71-5.97%261,342
Aug 16, 20240.700.700.660.67--51,000
Aug 15, 20240.630.680.630.67-6.35%90,100
Aug 14, 20240.660.660.620.63--1.56%60,500
Aug 13, 20240.690.710.640.64--8.57%157,795
Aug 12, 20240.660.700.650.70-7.69%170,500
Aug 9, 20240.600.680.590.65-12.07%214,475
Aug 8, 20240.640.640.580.58--7.94%360,200