Skip to main content
Borealis Mining Company Limited (TSXV:BOGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.610
-0.020 (-1.23%)
Mar 9, 2026, 3:26 PM EST

Borealis Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.551.581.541.57--3.68%69,309
Mar 6, 20261.651.671.601.631.63-1.21%134,287
Mar 5, 20261.751.751.641.651.65-4.62%200,597
Mar 4, 20261.791.791.721.731.73-1.70%283,592
Mar 3, 20261.871.871.741.761.76-9.74%353,510
Mar 2, 20261.972.001.871.951.95-1.02%381,041
Feb 27, 20261.932.011.931.971.971.03%568,147
Feb 26, 20261.801.981.801.951.955.41%428,160
Feb 25, 20261.841.871.791.851.850.54%283,573
Feb 24, 20261.771.841.751.841.842.79%267,710
Feb 23, 20261.791.841.771.791.791.70%311,819
Feb 20, 20261.761.821.711.761.760.57%387,722
Feb 19, 20261.621.811.611.751.7514.38%1,330,653
Feb 18, 20261.531.601.531.531.53-576,642
Feb 17, 20261.521.561.451.531.531.32%301,839
Feb 13, 20261.501.541.471.511.513.42%338,571
Feb 12, 20261.531.541.421.461.46-5.19%675,513
Feb 11, 20261.521.541.511.541.541.32%401,448
Feb 10, 20261.551.551.501.521.52-1.94%388,623
Feb 9, 20261.441.561.441.551.557.64%459,861
Feb 6, 20261.411.451.411.441.443.60%292,108
Feb 5, 20261.421.461.371.391.39-5.44%356,680
Feb 4, 20261.521.551.421.471.47-1.34%415,666
Feb 3, 20261.501.541.461.491.492.76%721,902
Feb 2, 20261.481.521.411.451.45-3.97%642,751
Jan 30, 20261.531.621.461.511.51-8.48%857,055
Jan 29, 20261.731.801.581.651.65-3.51%946,646
Jan 28, 20261.631.721.611.711.716.87%1,129,075
Jan 27, 20261.541.651.491.601.603.23%628,674
Jan 26, 20261.601.641.541.551.55-1.90%646,169
Jan 23, 20261.551.581.531.581.583.27%458,607
Jan 22, 20261.491.561.461.531.532.00%418,168
Jan 21, 20261.521.551.441.501.50-1.32%1,051,862
Jan 20, 20261.521.521.471.521.52-654,093
Jan 19, 20261.471.571.471.521.525.56%605,752
Jan 16, 20261.471.491.401.441.44-0.69%1,084,549
Jan 15, 20261.501.531.451.451.45-3.33%645,118
Jan 14, 20261.501.521.481.501.501.35%1,153,601
Jan 13, 20261.521.531.471.481.48-1.99%601,830
Jan 12, 20261.511.571.491.511.51-1.31%1,443,326
Jan 9, 20261.491.541.481.531.532.00%1,033,812
Jan 8, 20261.481.501.461.501.500.67%590,883
Jan 7, 20261.481.491.441.491.49-0.67%945,120
Jan 6, 20261.591.591.471.501.50-9.09%1,809,691
Jan 5, 20261.701.781.621.651.65-2.94%435,818
Jan 2, 20261.711.801.641.701.70-405,425
Dec 31, 20251.751.751.681.701.70-5.03%185,581
Dec 30, 20251.791.881.751.791.790.56%340,057
Dec 29, 20251.851.861.741.781.78-1.11%522,712
Dec 24, 20251.781.861.761.801.801.69%225,600
Dec 23, 20251.751.841.721.771.775.36%248,226
Dec 22, 20251.751.751.681.681.681.20%298,130
Dec 19, 20251.641.741.641.661.663.11%260,488
Dec 18, 20251.621.661.581.611.610.63%304,254
Dec 17, 20251.681.701.581.601.60-4.19%365,568
Dec 16, 20251.561.671.561.671.675.70%399,229
Dec 15, 20251.711.711.561.581.58-7.06%473,199
Dec 12, 20251.731.731.641.701.70-1.73%316,098
Dec 11, 20251.691.751.671.731.732.37%303,112
Dec 10, 20251.631.691.611.691.692.42%139,475
Dec 9, 20251.621.661.601.651.653.12%132,460
Dec 8, 20251.701.701.581.601.60-0.62%275,480
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