Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 0.7900
+0.0500 (6.76%)
Nov 9, 2026, 4:00 PM EST
Borealis Mining Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 6.76% | 367,837 |
| Nov 6, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 73,344 |
| Nov 5, 2026 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -7.59% | 230,012 |
| Nov 4, 2026 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 8.97% | 171,445 |
| Nov 3, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 5.07% | 60,102 |
| Nov 2, 2026 | 0.75 | 0.80 | 0.69 | 0.69 | 0.69 | -17.86% | 502,466 |
| Oct 30, 2026 | 0.72 | 0.84 | 0.69 | 0.84 | 0.84 | 13.51% | 155,755 |
| Oct 29, 2026 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -5.13% | 233,762 |
| Oct 28, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | - | 122,130 |
| Oct 27, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -4.88% | 142,568 |
| Oct 26, 2026 | 0.72 | 0.82 | 0.70 | 0.82 | 0.82 | 11.56% | 437,768 |
| Oct 23, 2026 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -6.96% | 500,028 |
| Oct 22, 2026 | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | -8.14% | 518,096 |
| Oct 21, 2026 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | 3.61% | 269,328 |
| Oct 20, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | - | 190,924 |
| Oct 19, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -2.35% | 157,036 |
| Oct 16, 2026 | 0.85 | 0.92 | 0.84 | 0.85 | 0.85 | -2.86% | 195,233 |
| Oct 15, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 0.57% | 161,830 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -7.45% | 256,504 |
| Oct 13, 2026 | 0.92 | 1.02 | 0.89 | 0.94 | 0.94 | 4.44% | 816,068 |
| Oct 9, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 112,777 |
| Oct 8, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 56,760 |
| Oct 7, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -8.33% | 346,448 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 169,958 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 146,974 |
| Oct 2, 2026 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 176,342 |
| Oct 1, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 209,528 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 215,289 |
| Sep 29, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 125,164 |
| Sep 28, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 95,286 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 305,569 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -2.36% | 158,103 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 236,034 |
| Sep 22, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 147,458 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 155,713 |
| Sep 18, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 144,155 |
| Sep 17, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 10.00% | 75,403 |
| Sep 16, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 130,647 |
| Sep 15, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 161,884 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 130,750 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 133,296 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -4.15% | 99,978 |
| Sep 9, 2026 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | -0.46% | 207,313 |
| Sep 8, 2026 | 1.15 | 1.19 | 1.07 | 1.09 | 1.09 | 3.81% | 551,586 |
| Sep 4, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 149,075 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 448,372 |
| Sep 2, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 159,060 |
| Sep 1, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 177,130 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 111,140 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.48% | 129,515 |