Borealis Mining Company Limited (TSXV:BOGO)
Canada
· Delayed Price · Currency is CAD 1.115
-0.055 (-4.70%)
At close: Apr 28, 2026
Borealis Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.70% | 549,495 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 283,234 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 401,719 |
| Apr 23, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 789,392 |
| Apr 22, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 340,637 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.56% | 356,765 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -1.89% | 394,134 |
| Apr 17, 2026 | 1.31 | 1.42 | 1.30 | 1.32 | 1.32 | 2.33% | 759,585 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 299,938 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.29 | 1.30 | 1.30 | -9.72% | 708,945 |
| Apr 14, 2026 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 465,260 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 503,225 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 272,705 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -0.74% | 349,427 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -0.37% | 327,899 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 0.37% | 477,896 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 1.12% | 170,916 |
| Apr 2, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -3.93% | 322,452 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 544,396 |
| Mar 31, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 5.19% | 141,343 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 215,767 |
| Mar 27, 2026 | 1.33 | 1.37 | 1.29 | 1.34 | 1.34 | 3.88% | 284,929 |
| Mar 26, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -3.01% | 421,727 |
| Mar 25, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | 2.31% | 300,359 |
| Mar 24, 2026 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 5.69% | 301,493 |
| Mar 23, 2026 | 1.21 | 1.26 | 1.14 | 1.23 | 1.23 | 1.65% | 375,758 |
| Mar 20, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 324,469 |
| Mar 19, 2026 | 1.22 | 1.28 | 1.19 | 1.25 | 1.25 | -4.58% | 858,337 |
| Mar 18, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -7.09% | 294,876 |
| Mar 17, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 296,492 |
| Mar 16, 2026 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 243,480 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.41 | 1.43 | 1.43 | -5.30% | 433,143 |
| Mar 12, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.73% | 202,801 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.76% | 213,691 |
| Mar 10, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 217,989 |
| Mar 9, 2026 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | -0.61% | 283,177 |
| Mar 6, 2026 | 1.65 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 134,287 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -4.62% | 200,597 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 283,592 |
| Mar 3, 2026 | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -9.74% | 353,510 |
| Mar 2, 2026 | 1.97 | 2.00 | 1.87 | 1.95 | 1.95 | -1.02% | 381,041 |
| Feb 27, 2026 | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | 1.03% | 568,147 |
| Feb 26, 2026 | 1.80 | 1.98 | 1.80 | 1.95 | 1.95 | 5.41% | 428,160 |
| Feb 25, 2026 | 1.84 | 1.87 | 1.79 | 1.85 | 1.85 | 0.54% | 283,573 |
| Feb 24, 2026 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 2.79% | 267,710 |
| Feb 23, 2026 | 1.79 | 1.84 | 1.77 | 1.79 | 1.79 | 1.70% | 311,819 |
| Feb 20, 2026 | 1.76 | 1.82 | 1.71 | 1.76 | 1.76 | 0.57% | 387,722 |
| Feb 19, 2026 | 1.62 | 1.81 | 1.61 | 1.75 | 1.75 | 14.38% | 1,330,653 |
| Feb 18, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | - | 576,642 |
| Feb 17, 2026 | 1.52 | 1.56 | 1.45 | 1.53 | 1.53 | 1.32% | 301,839 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 3.42% | 338,571 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.42 | 1.46 | 1.46 | -5.19% | 675,513 |
| Feb 11, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 401,448 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 388,623 |
| Feb 9, 2026 | 1.44 | 1.56 | 1.44 | 1.55 | 1.55 | 7.64% | 459,861 |
| Feb 6, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 3.60% | 292,108 |
| Feb 5, 2026 | 1.42 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 356,680 |
| Feb 4, 2026 | 1.52 | 1.55 | 1.42 | 1.47 | 1.47 | -1.34% | 415,666 |
| Feb 3, 2026 | 1.50 | 1.54 | 1.46 | 1.49 | 1.49 | 2.76% | 721,902 |
| Feb 2, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 642,751 |
| Jan 30, 2026 | 1.53 | 1.62 | 1.46 | 1.51 | 1.51 | -8.48% | 857,055 |
| Jan 29, 2026 | 1.73 | 1.80 | 1.58 | 1.65 | 1.65 | -3.51% | 946,646 |
| Jan 28, 2026 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 1,129,075 |
| Jan 27, 2026 | 1.54 | 1.65 | 1.49 | 1.60 | 1.60 | 3.23% | 628,674 |
| Jan 26, 2026 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -1.90% | 646,169 |
| Jan 23, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 458,607 |
| Jan 22, 2026 | 1.49 | 1.56 | 1.46 | 1.53 | 1.53 | 2.00% | 418,168 |
| Jan 21, 2026 | 1.52 | 1.55 | 1.44 | 1.50 | 1.50 | -1.32% | 1,051,862 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | - | 654,093 |
| Jan 19, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 5.56% | 605,752 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 1,084,549 |
| Jan 15, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -3.33% | 645,118 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 1,153,601 |
| Jan 13, 2026 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 601,830 |
| Jan 12, 2026 | 1.51 | 1.57 | 1.49 | 1.51 | 1.51 | -1.31% | 1,443,326 |
| Jan 9, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 1,033,812 |
| Jan 8, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 590,883 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 945,120 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -9.09% | 1,809,691 |
| Jan 5, 2026 | 1.70 | 1.78 | 1.62 | 1.65 | 1.65 | -2.94% | 435,818 |
| Jan 2, 2026 | 1.71 | 1.80 | 1.64 | 1.70 | 1.70 | - | 405,425 |
| Dec 31, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -5.03% | 185,581 |
| Dec 30, 2025 | 1.79 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 340,057 |
| Dec 29, 2025 | 1.85 | 1.86 | 1.74 | 1.78 | 1.78 | -1.11% | 522,712 |
| Dec 24, 2025 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | 1.69% | 225,600 |
| Dec 23, 2025 | 1.75 | 1.84 | 1.72 | 1.77 | 1.77 | 5.36% | 248,226 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 1.20% | 298,130 |
| Dec 19, 2025 | 1.64 | 1.74 | 1.64 | 1.66 | 1.66 | 3.11% | 260,488 |
| Dec 18, 2025 | 1.62 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | 304,254 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.58 | 1.60 | 1.60 | -4.19% | 365,568 |
| Dec 16, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 5.70% | 399,229 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.56 | 1.58 | 1.58 | -7.06% | 473,199 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.64 | 1.70 | 1.70 | -1.73% | 316,098 |
| Dec 11, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 303,112 |
| Dec 10, 2025 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 139,475 |
| Dec 9, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 132,460 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -0.62% | 275,480 |
| Dec 5, 2025 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 289,588 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.05% | 329,883 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.68 | 1.73 | 1.73 | -4.95% | 454,773 |