Skip to main content
Borealis Mining Company Limited (TSXV:BOGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.610
-0.050 (-3.01%)
At close: Dec 5, 2025

Borealis Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.691.611.611.61-3.01%289,588
Dec 4, 20251.741.741.641.661.66-4.05%329,883
Dec 3, 20251.851.851.681.731.73-4.95%454,773
Dec 2, 20251.881.901.801.821.82-4.21%202,201
Dec 1, 20252.002.001.851.901.90-4.04%434,346
Nov 28, 20251.792.041.791.981.9811.86%628,874
Nov 27, 20251.791.791.741.771.77-1.12%114,824
Nov 26, 20251.741.841.731.791.792.87%423,916
Nov 25, 20251.681.751.601.741.747.41%384,870
Nov 24, 20251.601.631.561.621.625.19%484,601
Nov 21, 20251.611.661.521.541.54-4.35%327,155
Nov 20, 20251.651.711.551.611.61-4.17%697,452
Nov 19, 20251.661.741.651.681.681.20%313,270
Nov 18, 20251.641.671.571.661.665.06%325,117
Nov 17, 20251.681.711.571.581.58-7.06%491,732
Nov 14, 20251.651.701.571.701.70-460,828
Nov 13, 20251.791.791.671.701.70-2.30%439,208
Nov 12, 20251.651.811.651.741.746.75%1,027,364
Nov 11, 20251.551.661.471.631.636.54%642,296
Nov 10, 20251.491.561.461.531.536.25%1,004,212
Nov 7, 20251.361.461.331.441.446.67%486,763
Nov 6, 20251.371.421.351.351.35-0.74%469,727
Nov 5, 20251.271.381.271.361.367.09%538,437
Nov 4, 20251.341.361.251.271.27-5.22%437,213
Nov 3, 20251.361.401.311.341.34-1.47%434,544
Oct 31, 20251.401.411.321.361.36-1.45%380,388
Oct 30, 20251.401.421.371.381.38-1.43%474,717
Oct 29, 20251.381.431.371.401.404.48%575,365
Oct 28, 20251.331.371.281.341.340.75%544,867
Oct 27, 20251.421.421.291.331.33-7.64%831,636
Oct 24, 20251.531.551.391.441.44-3.36%692,281
Oct 23, 20251.511.541.441.491.49-0.67%536,001
Oct 22, 20251.451.501.421.501.501.35%681,770
Oct 21, 20251.541.591.421.481.48-3.90%1,488,952
Oct 20, 20251.401.561.351.541.5426.23%1,812,604
Oct 17, 20251.341.361.151.221.22-10.95%809,833
Oct 16, 20251.371.421.311.371.372.24%702,353
Oct 15, 20251.301.371.261.341.348.94%911,537
Oct 14, 20251.181.281.181.231.236.96%772,375
Oct 10, 20251.181.201.141.151.15-0.86%441,307
Oct 9, 20251.221.221.091.161.16-1.69%677,407
Oct 8, 20251.251.251.161.181.181.72%900,485
Oct 7, 20251.281.301.151.161.16-10.08%949,736
Oct 6, 20251.341.391.281.291.29-3.73%783,331
Oct 3, 20251.251.341.251.341.345.51%864,349
Oct 2, 20251.261.291.171.271.271.60%551,682
Oct 1, 20251.171.261.151.251.256.84%790,206
Sep 30, 20251.141.171.111.171.172.63%575,860
Sep 29, 20251.241.251.141.141.14-4.20%1,117,541
Sep 26, 20251.101.211.101.191.196.25%767,957
Sep 25, 20251.121.141.021.121.120.90%582,852
Sep 24, 20251.081.131.001.111.111.83%618,572
Sep 23, 20251.051.120.991.091.093.81%1,262,820
Sep 22, 20251.011.101.011.051.055.00%1,188,963
Sep 19, 20250.971.010.941.001.001.01%423,168
Sep 18, 20250.931.000.930.990.995.88%389,753
Sep 17, 20250.941.030.940.940.94-2.60%977,175
Sep 16, 20250.930.970.900.960.963.23%500,686
Sep 15, 20250.950.970.870.930.93-2.11%1,435,544
Sep 12, 20250.930.950.900.950.952.15%531,778
Sep 11, 20250.950.990.900.930.93-654,162
Sep 10, 20250.790.950.790.930.9314.81%1,569,652
Sep 9, 20250.800.820.770.810.811.89%611,441
Sep 8, 20250.800.860.790.800.80-0.63%874,406
Sep 5, 20250.770.810.770.800.803.90%532,918
Sep 4, 20250.750.770.740.770.77-446,178
Sep 3, 20250.810.820.730.770.77-4.94%779,862
Sep 2, 20250.800.820.780.810.813.85%585,652
Aug 29, 20250.760.820.760.780.782.63%531,070
Aug 28, 20250.750.810.750.760.762.01%467,930
Aug 27, 20250.750.790.740.750.75-1.97%496,115
Aug 26, 20250.760.760.740.760.76-216,650
Aug 25, 20250.740.760.740.760.764.11%214,608
Aug 22, 20250.740.760.730.730.73-1.35%218,550
Aug 21, 20250.730.760.730.740.741.37%146,093
Aug 20, 20250.730.730.720.730.732.82%39,582
Aug 19, 20250.750.750.710.710.71-4.05%175,706
Aug 18, 20250.760.770.740.740.74-3.90%159,052
Aug 15, 20250.750.770.740.770.772.67%46,385
Aug 14, 20250.770.770.750.750.75-2.60%66,000
Aug 13, 20250.780.790.750.770.77-221,675
Aug 12, 20250.730.790.730.770.774.05%85,637
Aug 11, 20250.730.760.730.740.742.78%81,428
Aug 8, 20250.760.760.720.720.72-4.00%230,793
Aug 7, 20250.800.800.750.750.75-2.60%117,210
Aug 6, 20250.770.800.760.770.77-76,739
Aug 5, 20250.750.770.740.770.772.67%55,871
Aug 1, 20250.720.750.710.750.754.17%156,511
Jul 31, 20250.690.730.690.720.724.35%62,000
Jul 30, 20250.720.740.690.690.69-5.48%155,049
Jul 29, 20250.720.750.720.730.73-145,332
Jul 28, 20250.740.750.710.730.73-2.67%229,785
Jul 25, 20250.760.760.740.750.75-1.32%180,040
Jul 24, 20250.750.790.740.760.76-1.30%148,750
Jul 23, 20250.750.770.730.770.77-191,187
Jul 22, 20250.720.770.690.770.7710.00%444,554
Jul 21, 20250.680.750.670.700.702.94%943,640
Jul 18, 20250.660.750.660.680.681.49%316,851
Jul 17, 20250.660.670.650.670.67-78,596
Jul 16, 20250.650.670.640.670.671.52%535,799