Borealis Mining Company Limited (TSXV:BOGO)
Canada · Delayed Price · Currency is CAD 0.8850
-0.0050 (-0.56%)
At close: Jun 25, 2026
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | - | 298,835 |
| May 27, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 514,825 |
| May 26, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 165,801 |
| May 25, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 77,438 |
| May 22, 2026 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 367,685 |
| May 21, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 467,376 |
| May 20, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 257,317 |
| May 19, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | 2.78% | 734,467 |
| May 15, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -5.26% | 270,874 |
| May 14, 2026 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 149,090 |
| 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 |