Borealis Mining Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.620	0.620	0.600	0.620	0.620	153,194
2025-05-12	0.620	0.640	0.590	0.610	0.610	226,450
2025-05-09	0.620	0.625	0.610	0.610	0.610	184,200
2025-05-08	0.640	0.660	0.620	0.625	0.625	158,598
2025-05-07	0.650	0.650	0.640	0.640	0.640	133,404
2025-05-06	0.620	0.665	0.600	0.665	0.665	168,330
2025-05-05	0.610	0.625	0.600	0.625	0.625	69,369
2025-05-02	0.590	0.620	0.580	0.620	0.620	92,602
2025-05-01	0.600	0.600	0.570	0.580	0.580	209,076
2025-04-30	0.630	0.630	0.570	0.600	0.600	329,235
2025-04-29	0.600	0.600	0.580	0.590	0.590	240,580
2025-04-28	0.620	0.620	0.600	0.600	0.600	182,370
2025-04-25	0.625	0.630	0.615	0.620	0.620	83,888
2025-04-24	0.630	0.670	0.630	0.630	0.630	336,856
2025-04-23	0.600	0.630	0.590	0.630	0.630	190,804
2025-04-22	0.630	0.650	0.580	0.610	0.610	301,039
2025-04-21	0.650	0.670	0.610	0.630	0.630	210,765
2025-04-17	0.660	0.670	0.650	0.660	0.660	159,131
2025-04-16	0.620	0.670	0.620	0.660	0.660	277,790
2025-04-15	0.630	0.650	0.600	0.600	0.600	185,204
2025-04-14	0.640	0.640	0.600	0.630	0.630	136,225
2025-04-11	0.600	0.650	0.600	0.650	0.650	179,774
2025-04-10	0.570	0.640	0.540	0.610	0.610	213,795
2025-04-09	0.510	0.570	0.510	0.570	0.570	171,460
2025-04-08	0.510	0.570	0.490	0.495	0.495	342,003
2025-04-07	0.530	0.530	0.490	0.495	0.495	297,124
2025-04-04	0.560	0.560	0.520	0.530	0.530	116,200
2025-04-03	0.560	0.600	0.550	0.580	0.580	173,371
2025-04-02	0.600	0.620	0.590	0.590	0.590	219,780
2025-04-01	0.610	0.620	0.600	0.620	0.620	179,760
2025-03-31	0.620	0.660	0.600	0.610	0.610	531,144
2025-03-28	0.650	0.660	0.590	0.630	0.630	405,182
2025-03-27	0.660	0.680	0.640	0.650	0.650	229,553
2025-03-26	0.670	0.680	0.630	0.660	0.660	112,658
2025-03-25	0.670	0.710	0.670	0.670	0.670	231,945
2025-03-24	0.700	0.710	0.660	0.680	0.680	57,920
2025-03-21	0.720	0.740	0.690	0.700	0.700	140,450
2025-03-20	0.700	0.720	0.680	0.710	0.710	118,090
2025-03-19	0.670	0.700	0.660	0.660	0.660	243,711
2025-03-18	0.650	0.690	0.650	0.670	0.670	323,498
2025-03-17	0.610	0.660	0.610	0.640	0.640	251,620
2025-03-14	0.630	0.640	0.590	0.610	0.610	315,159
2025-03-13	0.620	0.650	0.610	0.630	0.630	317,663
2025-03-12	0.610	0.660	0.600	0.620	0.620	395,290
2025-03-11	0.590	0.600	0.580	0.600	0.600	198,000
2025-03-10	0.630	0.660	0.550	0.560	0.560	400,016
2025-03-07	0.620	0.670	0.620	0.620	0.620	881,728
2025-03-06	0.540	0.630	0.530	0.630	0.630	1,485,349
2025-03-05	0.530	0.550	0.530	0.550	0.550	685,720
2025-03-04	0.540	0.540	0.490	0.530	0.530	216,995
2025-03-03	0.550	0.550	0.520	0.520	0.520	326,195
2025-02-28	0.540	0.540	0.520	0.520	0.520	146,700
2025-02-27	0.570	0.580	0.530	0.535	0.535	194,820
2025-02-26	0.570	0.590	0.560	0.570	0.570	853,245
2025-02-25	0.560	0.570	0.545	0.570	0.570	1,285,033
2025-02-24	0.630	0.650	0.600	0.600	0.600	78,600
2025-02-21	0.640	0.640	0.600	0.615	0.615	119,083
2025-02-20	0.660	0.670	0.640	0.645	0.645	54,500
2025-02-19	0.650	0.660	0.640	0.660	0.660	45,783
2025-02-18	0.640	0.650	0.630	0.640	0.640	80,013

← NewerPage 7 of 10 · 553 trading daysOlder →

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.