Boron One Holdings Inc. (TSXV:BONE)
Canada · Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Mar 20, 2026, 1:20 PM EST
Boron One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 29,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,999 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,137 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,100,502 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 25,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 28,066 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 40,179 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,080 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,088 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,554 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,935 |
| Feb 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 14,000 |
| Feb 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 61,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 103,156 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 19,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,500 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,100 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 469,190 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 23,000 |
| Feb 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 112,004 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 58,000 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 220,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 903,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 166,615 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 552,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,455 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 65,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 25,000 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 89,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 136,050 |
| Jan 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 23,260 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 493,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 99,094 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 76,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 440,850 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 261,903 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 245,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,509 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 34,910 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 14,000 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |