Skip to main content
Boreal Gold Inc. (CSE:BGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
+0.055 (20.00%)
Mar 6, 2026, 12:57 PM EST

Boreal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.330.290.33-20.00%6,000
Mar 5, 20260.300.300.280.280.28-8.33%7,500
Mar 4, 20260.310.310.300.300.30-9.09%5,000
Mar 3, 20260.310.330.300.330.333.13%4,101
Mar 2, 20260.320.320.320.320.32-3.03%1,000
Feb 27, 20260.330.330.330.330.33-10,000
Feb 26, 20260.330.330.330.330.33-3,000
Feb 25, 20260.350.350.330.330.33-18,070
Feb 24, 20260.330.330.330.330.33-3,000
Feb 23, 20260.320.330.320.330.334.76%5,500
Feb 20, 20260.320.320.320.320.321.61%9,000
Feb 19, 20260.310.310.310.310.31-1,000
Feb 13, 20260.310.310.310.310.31-5,500
Feb 12, 20260.340.340.310.310.31-7.46%10,230
Feb 11, 20260.260.340.250.340.3434.00%35,050
Feb 10, 20260.260.260.250.250.25-7.41%19,000
Feb 9, 20260.280.280.270.270.27-4,500
Feb 6, 20260.300.330.270.270.27-3.57%12,973
Feb 5, 20260.280.280.260.280.28-14,000
Feb 4, 20260.290.290.280.280.28-15.15%31,460
Feb 3, 20260.310.330.310.330.333.13%44,500
Feb 2, 20260.340.340.270.320.32-11.11%56,749
Jan 30, 20260.360.370.280.360.36-67,717
Jan 29, 20260.360.360.350.360.362.86%18,110
Jan 28, 20260.350.350.350.350.35-5.41%10,151
Jan 27, 20260.400.400.350.370.37-7.50%38,606
Jan 26, 20260.400.450.380.400.402.56%94,390
Jan 23, 20260.400.430.390.390.39-2.50%161,649
Jan 22, 20260.400.420.380.400.405.26%275,503
Jan 21, 20260.700.700.380.380.38-15.56%132,794
Jan 20, 20260.390.450.390.450.4516.88%49,077
Jan 19, 20260.240.440.230.390.3954.00%173,677
Jan 16, 20260.230.250.220.250.258.70%64,000
Jan 15, 20260.200.230.200.230.2315.00%66,750
Jan 14, 20260.200.200.200.200.2011.11%2,000
Jan 13, 20260.190.200.180.180.18-10.00%37,500
Jan 12, 20260.200.200.200.200.20-1,000
Jan 9, 20260.200.200.200.200.20-5,300
Jan 6, 20260.210.210.200.200.20-9.09%12,000
Jan 2, 20260.220.220.220.220.2210.00%2,000
Dec 23, 20250.210.210.200.200.20-9.09%25,200
Dec 22, 20250.220.220.220.220.2210.00%2,500
Dec 16, 20250.200.200.200.200.20-4.76%500
Dec 12, 20250.210.210.210.210.21-2,000
Dec 9, 20250.210.210.210.210.21-2,000
Dec 8, 20250.210.210.210.210.21-1,195
Dec 3, 20250.210.230.210.210.215.00%47,000
Dec 2, 20250.180.200.170.200.205.26%17,500
Dec 1, 20250.190.190.190.190.19-567
Nov 27, 20250.210.210.190.190.19-11.63%41,000
Nov 25, 20250.220.220.220.220.222.38%800
Nov 24, 20250.210.210.210.210.21-600
Nov 21, 20250.210.220.210.210.2116.67%7,000
Nov 20, 20250.180.180.180.180.1812.50%22,000
Nov 19, 20250.180.180.160.160.16-20.00%2,270
Nov 17, 20250.200.200.200.200.20-1,000
Nov 14, 20250.200.200.200.200.2011.11%500
Nov 13, 20250.180.180.180.180.185.88%500
Nov 11, 20250.180.180.170.170.17-15.00%10,000
Nov 10, 20250.200.200.200.200.2017.65%2,000
Nov 6, 20250.190.190.170.170.17-15.00%10,000
Nov 4, 20250.200.200.200.200.20-2,000
Nov 3, 20250.200.210.200.200.20-29,075
Oct 31, 20250.190.210.180.200.2011.11%93,300
Oct 30, 20250.180.180.180.180.18-5.26%1,000
Oct 28, 20250.180.200.180.190.195.56%34,500
Oct 23, 20250.180.180.180.180.185.88%3,000
Oct 15, 20250.180.180.170.170.17-5.56%1,500
Oct 14, 20250.180.180.180.180.18-2.70%1,500
Oct 9, 20250.190.190.190.190.192.78%10,746
Oct 8, 20250.180.180.180.180.185.88%1,000
Oct 6, 20250.180.180.160.170.17-2.86%7,700
Oct 2, 20250.170.180.170.180.18-20,500
Oct 1, 20250.180.180.180.180.18-1,000
Sep 30, 20250.180.180.180.180.18-10,045
Sep 29, 20250.180.180.180.180.18-1,000
Sep 26, 20250.180.180.170.180.186.06%30,000
Sep 25, 20250.170.170.170.170.17-8,000
Sep 22, 20250.150.170.150.170.173.13%9,000
Sep 19, 20250.170.170.160.160.16-5.88%4,604
Sep 17, 20250.180.180.170.170.17-4.23%2,000
Sep 16, 20250.180.180.180.180.18-1.39%1,000
Sep 15, 20250.180.180.180.180.18-500
Sep 12, 20250.190.190.180.180.18-2.70%11,300
Sep 11, 20250.190.190.190.190.19-2.63%2,000