Borealis Mining Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.530 | 1.620 | 1.460 | 1.510 | 1.510 | 857,100 |
| 2026-01-29 | 1.730 | 1.800 | 1.580 | 1.650 | 1.650 | 947,100 |
| 2026-01-28 | 1.630 | 1.720 | 1.610 | 1.710 | 1.710 | 1,129,100 |
| 2026-01-27 | 1.540 | 1.650 | 1.490 | 1.600 | 1.600 | 628,700 |
| 2026-01-26 | 1.600 | 1.640 | 1.540 | 1.550 | 1.550 | 646,200 |
| 2026-01-23 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 458,600 |
| 2026-01-22 | 1.490 | 1.560 | 1.460 | 1.530 | 1.530 | 418,200 |
| 2026-01-21 | 1.520 | 1.550 | 1.440 | 1.500 | 1.500 | 1,051,900 |
| 2026-01-20 | 1.520 | 1.520 | 1.470 | 1.520 | 1.520 | 654,100 |
| 2026-01-19 | 1.470 | 1.570 | 1.470 | 1.520 | 1.520 | 605,752 |
| 2026-01-16 | 1.470 | 1.490 | 1.400 | 1.440 | 1.440 | 1,084,549 |
| 2026-01-15 | 1.500 | 1.530 | 1.450 | 1.450 | 1.450 | 645,118 |
| 2026-01-14 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 1,153,601 |
| 2026-01-13 | 1.520 | 1.530 | 1.470 | 1.480 | 1.480 | 601,830 |
| 2026-01-12 | 1.510 | 1.570 | 1.490 | 1.510 | 1.510 | 1,443,326 |
| 2026-01-09 | 1.490 | 1.535 | 1.480 | 1.530 | 1.530 | 1,033,812 |
| 2026-01-08 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 590,883 |
| 2026-01-07 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 945,120 |
| 2026-01-06 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 1,809,691 |
| 2026-01-05 | 1.700 | 1.780 | 1.620 | 1.650 | 1.650 | 435,818 |
| 2026-01-02 | 1.710 | 1.800 | 1.640 | 1.700 | 1.700 | 405,425 |
| 2025-12-31 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 185,581 |
| 2025-12-30 | 1.790 | 1.880 | 1.750 | 1.790 | 1.790 | 340,057 |
| 2025-12-29 | 1.850 | 1.860 | 1.740 | 1.780 | 1.780 | 522,712 |
| 2025-12-24 | 1.780 | 1.860 | 1.760 | 1.800 | 1.800 | 225,600 |
| 2025-12-23 | 1.750 | 1.840 | 1.720 | 1.770 | 1.770 | 248,226 |
| 2025-12-22 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 298,130 |
| 2025-12-19 | 1.640 | 1.740 | 1.640 | 1.660 | 1.660 | 260,488 |
| 2025-12-18 | 1.620 | 1.660 | 1.580 | 1.610 | 1.610 | 304,254 |
| 2025-12-17 | 1.680 | 1.700 | 1.580 | 1.600 | 1.600 | 365,568 |
| 2025-12-16 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 399,229 |
| 2025-12-15 | 1.710 | 1.710 | 1.560 | 1.580 | 1.580 | 473,199 |
| 2025-12-12 | 1.730 | 1.730 | 1.640 | 1.700 | 1.700 | 316,098 |
| 2025-12-11 | 1.690 | 1.750 | 1.670 | 1.730 | 1.730 | 303,112 |
| 2025-12-10 | 1.630 | 1.690 | 1.610 | 1.690 | 1.690 | 139,475 |
| 2025-12-09 | 1.620 | 1.655 | 1.600 | 1.650 | 1.650 | 132,460 |
| 2025-12-08 | 1.700 | 1.700 | 1.580 | 1.600 | 1.600 | 275,480 |
| 2025-12-05 | 1.660 | 1.690 | 1.610 | 1.610 | 1.610 | 289,588 |
| 2025-12-04 | 1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 329,883 |
| 2025-12-03 | 1.850 | 1.850 | 1.680 | 1.730 | 1.730 | 454,773 |
| 2025-12-02 | 1.880 | 1.900 | 1.800 | 1.820 | 1.820 | 202,201 |
| 2025-12-01 | 2.000 | 2.000 | 1.850 | 1.900 | 1.900 | 434,346 |
| 2025-11-28 | 1.790 | 2.040 | 1.790 | 1.980 | 1.980 | 628,874 |
| 2025-11-27 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 114,824 |
| 2025-11-26 | 1.740 | 1.840 | 1.730 | 1.790 | 1.790 | 423,916 |
| 2025-11-25 | 1.680 | 1.750 | 1.600 | 1.740 | 1.740 | 384,870 |
| 2025-11-24 | 1.600 | 1.630 | 1.560 | 1.620 | 1.620 | 484,601 |
| 2025-11-21 | 1.610 | 1.660 | 1.520 | 1.540 | 1.540 | 327,155 |
| 2025-11-20 | 1.650 | 1.710 | 1.550 | 1.610 | 1.610 | 697,452 |
| 2025-11-19 | 1.660 | 1.740 | 1.650 | 1.680 | 1.680 | 313,270 |
| 2025-11-18 | 1.640 | 1.670 | 1.570 | 1.660 | 1.660 | 325,117 |
| 2025-11-17 | 1.680 | 1.710 | 1.570 | 1.580 | 1.580 | 491,732 |
| 2025-11-14 | 1.650 | 1.700 | 1.570 | 1.700 | 1.700 | 460,828 |
| 2025-11-13 | 1.790 | 1.790 | 1.670 | 1.700 | 1.700 | 439,208 |
| 2025-11-12 | 1.650 | 1.810 | 1.650 | 1.740 | 1.740 | 1,027,364 |
| 2025-11-11 | 1.550 | 1.660 | 1.470 | 1.630 | 1.630 | 642,296 |
| 2025-11-10 | 1.490 | 1.555 | 1.460 | 1.530 | 1.530 | 1,004,212 |
| 2025-11-07 | 1.360 | 1.460 | 1.330 | 1.440 | 1.440 | 486,763 |
| 2025-11-06 | 1.370 | 1.420 | 1.350 | 1.350 | 1.350 | 469,727 |
| 2025-11-05 | 1.270 | 1.375 | 1.270 | 1.360 | 1.360 | 538,437 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.