Boron One Holdings Inc. (TSXV:BONE)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
May 12, 2025, 4:00 PM EDT
Boron One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 8,000 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 136,000 |
| May 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 137,000 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 83,000 |
| May 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 245,900 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 573,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 342,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 14,600 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 10,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,300 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,300 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,445,700 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 1,100 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 24,200 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 10,200 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 70,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 116,500 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 147,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 174,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 192,100 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 126,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 91,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 203,200 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 182,800 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 117,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 424,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 67,000 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 103,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 25,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 173,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 40,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,100 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 143,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 17,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 98,000 |