Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.150
-0.030 (-2.54%)
May 14, 2026, 10:11 AM EST
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.09 | 1.21 | 1.08 | 1.18 | 1.18 | 8.26% | 410,766 |
| May 12, 2026 | 1.17 | 1.18 | 1.09 | 1.09 | 1.09 | -6.44% | 1,799,604 |
| May 11, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 1.30% | 505,330 |
| May 8, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.86% | 294,667 |
| May 7, 2026 | 1.25 | 1.28 | 1.16 | 1.16 | 1.16 | -3.33% | 345,191 |
| May 6, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 10.60% | 744,695 |
| May 5, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | 1.40% | 317,201 |
| May 4, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.47% | 148,012 |
| May 1, 2026 | 1.11 | 1.18 | 1.07 | 1.08 | 1.08 | -4.02% | 262,308 |
| Apr 30, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 129,876 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -2.24% | 713,627 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.70% | 549,495 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 283,234 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 401,719 |
| Apr 23, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 789,392 |
| Apr 22, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 340,637 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.56% | 356,765 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -1.89% | 394,134 |
| Apr 17, 2026 | 1.31 | 1.42 | 1.30 | 1.32 | 1.32 | 2.33% | 759,585 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 299,938 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -9.72% | 708,945 |
| Apr 14, 2026 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 465,260 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 503,225 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 272,705 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -0.74% | 349,427 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -0.37% | 327,899 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 0.37% | 477,896 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 1.12% | 170,916 |
| Apr 2, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -3.93% | 322,452 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 544,396 |
| Mar 31, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 5.19% | 141,343 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 215,767 |
| Mar 27, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 3.88% | 284,929 |
| Mar 26, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -3.01% | 421,727 |
| Mar 25, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | 2.31% | 300,359 |
| Mar 24, 2026 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 5.69% | 301,493 |
| Mar 23, 2026 | 1.21 | 1.26 | 1.14 | 1.23 | 1.23 | 1.65% | 375,758 |
| Mar 20, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 324,469 |
| Mar 19, 2026 | 1.22 | 1.28 | 1.19 | 1.25 | 1.25 | -4.58% | 858,337 |
| Mar 18, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -7.09% | 294,876 |
| Mar 17, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 296,492 |
| Mar 16, 2026 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 243,480 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.41 | 1.43 | 1.43 | -5.30% | 433,143 |
| Mar 12, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.73% | 202,801 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.76% | 213,691 |
| Mar 10, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 217,989 |
| Mar 9, 2026 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | -0.61% | 283,177 |
| Mar 6, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 134,287 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -4.62% | 200,597 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 283,592 |