Borealis Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.97	1.02	0.96	0.96	0.96	1.05%	283,396
Jun 16, 2026	1.01	1.02	0.95	0.95	0.95	-4.04%	319,453
Jun 15, 2026	0.97	1.00	0.96	0.99	0.99	8.79%	207,809
Jun 12, 2026	0.91	0.93	0.89	0.91	0.91	1.11%	174,683
Jun 11, 2026	0.90	0.90	0.85	0.90	0.90	1.12%	209,211
Jun 10, 2026	0.92	0.92	0.85	0.89	0.89	-4.30%	229,017
Jun 9, 2026	0.96	0.96	0.85	0.93	0.93	-1.06%	353,389
Jun 8, 2026	0.97	0.98	0.90	0.94	0.94	-1.05%	308,077
Jun 5, 2026	1.05	1.05	0.93	0.95	0.95	-9.52%	474,144
Jun 4, 2026	1.06	1.08	1.05	1.05	1.05	-	62,909
Jun 3, 2026	1.08	1.12	1.05	1.05	1.05	-3.67%	169,649
Jun 2, 2026	1.13	1.14	1.09	1.09	1.09	-2.68%	229,065
Jun 1, 2026	1.13	1.17	1.11	1.12	1.12	0.90%	192,736
May 29, 2026	1.15	1.15	1.11	1.11	1.11	-	174,758