Skip to main content
Boron One Holdings Inc. (TSXV:BONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Mar 9, 2026, 9:30 AM EST

Boron One Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-10,088
Mar 5, 20260.040.040.040.040.04-120,554
Mar 4, 20260.040.040.040.040.04-5,000
Mar 2, 20260.040.040.040.040.04-5,935
Feb 27, 20260.040.050.040.040.04-11.11%14,000
Feb 26, 20260.040.050.040.050.05-61,000
Feb 24, 20260.050.050.050.050.0512.50%5,000
Feb 23, 20260.050.050.040.040.04-103,156
Feb 20, 20260.040.040.040.040.0414.29%19,000
Feb 19, 20260.040.040.040.040.04-1,500
Feb 18, 20260.040.040.040.040.04-12.50%1,000
Feb 17, 20260.040.040.040.040.04-85,000
Feb 13, 20260.040.040.040.040.04-5,000
Feb 11, 20260.040.040.040.040.04-1,100
Feb 9, 20260.040.040.040.040.04-469,190
Feb 6, 20260.040.040.040.040.0414.29%2,000
Feb 5, 20260.040.040.040.040.04-22.22%23,000
Feb 3, 20260.040.050.040.050.0512.50%112,004
Feb 2, 20260.040.040.040.040.04-58,000
Jan 30, 20260.040.040.040.040.04-220,000
Jan 29, 20260.040.040.040.040.04-11.11%903,000
Jan 28, 20260.050.050.050.050.05-166,615
Jan 27, 20260.050.050.050.050.05-10.00%552,000
Jan 26, 20260.050.050.050.050.05-106,455
Jan 23, 20260.040.050.040.050.0511.11%65,000
Jan 22, 20260.050.050.050.050.05-10.00%25,000
Jan 21, 20260.050.050.050.050.0511.11%89,000
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
Oct 23, 20250.070.090.070.090.096.25%455,567
Oct 22, 20250.080.080.080.080.086.67%552,062
Oct 21, 20250.060.080.060.080.0836.36%1,761,664
Oct 20, 20250.050.060.050.060.06-8.33%42,000
Oct 17, 20250.060.060.060.060.06-26,000
Oct 16, 20250.060.060.050.060.069.09%684,689
Oct 15, 20250.040.060.040.060.0637.50%1,500,056
Oct 14, 20250.040.050.040.040.0414.29%1,160,223
Oct 10, 20250.040.040.040.040.04-12.50%2,000
Oct 9, 20250.040.040.040.040.04-217,000
Oct 8, 20250.040.040.040.040.0414.29%26,000
Oct 7, 20250.040.040.040.040.04-12.50%102,000
Oct 6, 20250.040.040.040.040.04-194,238
Oct 3, 20250.040.040.040.040.0414.29%19,000
Oct 2, 20250.040.040.040.040.04-7,600
Oct 1, 20250.040.040.040.040.04-27,000
Sep 30, 20250.040.040.040.040.04-107,000
Sep 25, 20250.040.040.040.040.04-12.50%19,000
Sep 24, 20250.040.040.040.040.04-9,000
Sep 23, 20250.040.040.040.040.04-11.11%75,000
Sep 22, 20250.040.050.040.050.0512.50%4,375
Sep 19, 20250.040.040.040.040.04-11.11%19,513
Sep 18, 20250.040.050.040.050.0512.50%35,000