Skip to main content
logo
Boron One Holdings Inc. (TSXV:BONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0050 (-10.00%)
At close: Jan 16, 2026

Boron One Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.050.050.050.050.05-136,050
Jan 19, 20260.040.050.040.050.05-23,260
Jan 16, 20260.050.050.050.050.05-10.00%493,000
Jan 15, 20260.050.050.050.050.0511.11%3,000
Jan 14, 20260.050.050.050.050.05-10.00%99,094
Jan 13, 20260.050.050.050.050.05-76,000
Jan 12, 20260.050.050.050.050.0511.11%440,850
Jan 9, 20260.050.050.050.050.05-10.00%261,903
Jan 8, 20260.050.050.050.050.05-20,000
Jan 6, 20260.050.050.050.050.05-9.09%245,000
Jan 5, 20260.060.060.060.060.06-4,509
Jan 2, 20260.060.060.060.060.0622.22%34,910
Dec 31, 20250.050.050.050.050.05-18.18%14,000
Dec 30, 20250.060.060.060.060.06-10,000
Dec 29, 20250.060.060.050.060.06-9,000
Dec 24, 20250.060.060.060.060.0610.00%71,000
Dec 23, 20250.050.050.040.050.0511.11%791,077
Dec 22, 20250.050.050.050.050.0512.50%17,502
Dec 17, 20250.040.040.040.040.04-11.11%2,000
Dec 15, 20250.050.050.050.050.05-10.00%176,142
Dec 11, 20250.050.050.050.050.05-134,071
Dec 10, 20250.050.050.050.050.05-49,000
Dec 9, 20250.060.060.050.050.05-16.67%184,000
Dec 8, 20250.060.060.060.060.06-314,200
Dec 5, 20250.050.060.050.060.0620.00%51,753
Dec 4, 20250.050.060.050.050.05-16.67%161,840
Dec 2, 20250.060.060.060.060.06-4,417
Dec 1, 20250.060.060.060.060.0620.00%156,699
Nov 27, 20250.060.060.050.050.05-9.09%61,169
Nov 24, 20250.050.060.050.060.0610.00%68,981
Nov 20, 20250.050.060.050.050.0525.00%69,275
Nov 19, 20250.050.050.040.040.04-11.11%293,000
Nov 18, 20250.050.050.050.050.05-10.00%28,067
Nov 17, 20250.060.060.050.050.05-9.09%301,014
Nov 14, 20250.050.060.050.060.06-476,000
Nov 13, 20250.060.060.060.060.06-7,525
Nov 12, 20250.050.060.050.060.06-14,848
Nov 11, 20250.060.060.050.060.06-150,280
Nov 10, 20250.060.060.060.060.06-74,999
Nov 7, 20250.060.060.060.060.06-21.43%204,328
Nov 6, 20250.070.070.070.070.07-6.67%10,000
Nov 5, 20250.080.080.080.080.08-11.76%18,680
Nov 4, 20250.070.090.070.090.0921.43%35,501
Nov 3, 20250.070.070.070.070.07-166,332
Oct 31, 20250.060.070.060.070.077.69%74,183
Oct 30, 20250.060.070.060.070.07-7.14%285,000
Oct 29, 20250.080.080.070.070.07-12.50%62,250
Oct 28, 20250.080.080.080.080.08-67,425
Oct 27, 20250.090.090.070.080.08-11.11%203,027
Oct 24, 20250.100.100.080.090.095.88%287,000