Borealis Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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