Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Sep 18, 2026, 3:59 PM EST
Borealis Mining Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |