Borealis Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.08	1.08	1.03	1.05	1.05	-0.48%	129,515
Aug 27, 2026	1.05	1.08	1.04	1.05	1.05	-	163,319
Aug 26, 2026	1.08	1.10	1.05	1.05	1.05	-3.67%	294,160
Aug 25, 2026	1.05	1.11	1.04	1.09	1.09	-0.91%	300,429
Aug 24, 2026	1.23	1.23	1.09	1.10	1.10	-1.79%	596,353
Aug 21, 2026	1.15	1.16	1.09	1.12	1.12	2.75%	261,281
Aug 20, 2026	1.06	1.12	1.06	1.09	1.09	1.87%	516,127
Aug 19, 2026	1.00	1.08	1.00	1.07	1.07	10.31%	617,332
Aug 18, 2026	1.00	1.00	0.97	0.97	0.97	-2.02%	201,323
Aug 17, 2026	1.03	1.03	0.98	0.99	0.99	1.54%	173,494
Aug 14, 2026	0.99	1.00	0.96	0.98	0.98	-0.51%	176,786
Aug 13, 2026	1.02	1.03	0.96	0.98	0.98	-0.51%	105,799
Aug 12, 2026	1.02	1.02	0.96	0.99	0.99	-0.51%	225,351
Aug 11, 2026	0.97	1.03	0.96	0.99	0.99	2.59%	279,068
Aug 10, 2026	0.97	0.98	0.91	0.97	0.97	4.32%	391,769
Aug 7, 2026	0.91	0.96	0.91	0.93	0.93	6.32%	248,541
Aug 6, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	191,780
Aug 5, 2026	0.85	0.89	0.85	0.89	0.89	5.95%	334,720
Aug 4, 2026	0.84	0.89	0.82	0.84	0.84	-1.18%	374,367
Jul 31, 2026	0.81	0.85	0.81	0.85	0.85	-2.30%	56,852
Jul 30, 2026	0.82	0.87	0.81	0.87	0.87	8.75%	431,107
Jul 29, 2026	0.76	0.81	0.74	0.80	0.80	6.67%	616,474
Jul 28, 2026	0.79	0.79	0.75	0.75	0.75	-2.60%	266,919
Jul 27, 2026	0.83	0.83	0.77	0.77	0.77	-2.53%	296,013
Jul 24, 2026	0.78	0.81	0.77	0.79	0.79	1.28%	123,476
Jul 23, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	115,671
Jul 22, 2026	0.80	0.84	0.80	0.82	0.82	3.80%	429,753
Jul 21, 2026	0.77	0.82	0.77	0.79	0.79	2.60%	405,370
Jul 20, 2026	0.77	0.79	0.77	0.77	0.77	1.32%	37,648
Jul 17, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	349,261
Jul 16, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	299,843
Jul 15, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	131,927
Jul 14, 2026	0.85	0.85	0.81	0.82	0.82	2.50%	156,454
Jul 13, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	160,304
Jul 10, 2026	0.82	0.84	0.82	0.82	0.82	-2.38%	220,139
Jul 9, 2026	0.85	0.87	0.83	0.84	0.84	-	467,791
Jul 8, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	277,780
Jul 7, 2026	0.88	0.88	0.85	0.86	0.86	-3.37%	180,820
Jul 6, 2026	0.96	0.96	0.88	0.89	0.89	-3.26%	419,546
Jul 3, 2026	0.93	0.96	0.92	0.92	0.92	-	163,367
Jul 2, 2026	0.88	0.94	0.88	0.92	0.92	5.75%	265,411
Jun 30, 2026	0.87	0.89	0.84	0.87	0.87	1.16%	186,516
Jun 29, 2026	0.89	0.89	0.85	0.86	0.86	-5.49%	262,020
Jun 26, 2026	0.89	0.94	0.89	0.91	0.91	2.82%	159,239
Jun 25, 2026	0.92	0.92	0.88	0.89	0.89	-0.56%	324,375
Jun 24, 2026	0.89	0.91	0.87	0.89	0.89	1.14%	282,508
Jun 23, 2026	0.91	0.92	0.86	0.88	0.88	-4.86%	689,806
Jun 22, 2026	0.93	0.94	0.91	0.93	0.93	-0.54%	139,301
Jun 19, 2026	0.93	0.94	0.90	0.93	0.93	-	68,513
Jun 18, 2026	0.98	0.98	0.90	0.93	0.93	-3.12%	265,117