Borealis Mining Company Limited BOGO
TSXV · Canada · Non-Energy Minerals
CAD 0.9700-0.01 (-1.02%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.97 | -1.02% | CAD 0.98 | CAD 1.00 | CAD 0.97 | 209.50K |
| 2026-09-30 | CAD 0.98 | -2.97% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 215.30K |
| 2026-09-29 | CAD 1.01 | 0.00% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 125.20K |
| 2026-09-28 | CAD 1.01 | -1.94% | CAD 1.01 | CAD 1.03 | CAD 0.99 | 95.30K |
| 2026-09-25 | CAD 1.03 | -0.48% | CAD 1.03 | CAD 1.04 | CAD 1.02 | 305.60K |
| 2026-09-24 | CAD 1.03 | -2.36% | CAD 1.06 | CAD 1.06 | CAD 1.02 | 158.10K |
| 2026-09-23 | CAD 1.06 | -4.50% | CAD 1.13 | CAD 1.13 | CAD 1.06 | 236.00K |
| 2026-09-22 | CAD 1.11 | +4.72% | CAD 1.06 | CAD 1.13 | CAD 1.06 | 147.50K |
| 2026-09-21 | CAD 1.06 | -5.36% | CAD 1.11 | CAD 1.11 | CAD 1.06 | 155.70K |
| 2026-09-18 | CAD 1.12 | +1.82% | CAD 1.09 | CAD 1.12 | CAD 1.06 | 144.20K |
| 2026-09-17 | CAD 1.10 | +10.00% | CAD 1.02 | CAD 1.10 | CAD 1.02 | 75.40K |
| 2026-09-16 | CAD 1.00 | -0.99% | CAD 1.05 | CAD 1.05 | CAD 0.99 | 130.60K |
| 2026-09-15 | CAD 1.01 | 0.00% | CAD 1.00 | CAD 1.01 | CAD 0.99 | 161.90K |
| 2026-09-14 | CAD 1.01 | -2.88% | CAD 1.03 | CAD 1.03 | CAD 1.00 | 130.80K |
| 2026-09-11 | CAD 1.04 | 0.00% | CAD 1.05 | CAD 1.06 | CAD 1.03 | 133.30K |
| 2026-09-10 | CAD 1.04 | -4.15% | CAD 1.09 | CAD 1.09 | CAD 1.02 | 100.00K |
| 2026-09-09 | CAD 1.09 | -0.46% | CAD 1.07 | CAD 1.15 | CAD 1.07 | 207.30K |
| 2026-09-08 | CAD 1.09 | +3.81% | CAD 1.15 | CAD 1.19 | CAD 1.07 | 551.60K |
| 2026-09-04 | CAD 1.05 | -0.94% | CAD 1.04 | CAD 1.07 | CAD 1.04 | 149.10K |
| 2026-09-03 | CAD 1.06 | +1.92% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 448.40K |
| 2026-09-02 | CAD 1.04 | +4.00% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 159.10K |
| 2026-09-01 | CAD 1.00 | -3.85% | CAD 1.03 | CAD 1.04 | CAD 0.99 | 177.10K |
| 2026-08-31 | CAD 1.04 | -0.48% | CAD 1.06 | CAD 1.06 | CAD 1.03 | 111.10K |
| 2026-08-28 | CAD 1.04 | -0.48% | CAD 1.08 | CAD 1.08 | CAD 1.02 | 129.50K |
| 2026-08-27 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.08 | CAD 1.04 | 163.30K |
| 2026-08-26 | CAD 1.05 | -3.67% | CAD 1.08 | CAD 1.10 | CAD 1.05 | 294.20K |
| 2026-08-25 | CAD 1.09 | -0.91% | CAD 1.05 | CAD 1.11 | CAD 1.04 | 300.40K |
| 2026-08-24 | CAD 1.10 | -1.79% | CAD 1.23 | CAD 1.23 | CAD 1.09 | 596.40K |
| 2026-08-21 | CAD 1.12 | +2.75% | CAD 1.15 | CAD 1.16 | CAD 1.09 | 261.30K |
| 2026-08-20 | CAD 1.09 | +1.87% | CAD 1.06 | CAD 1.12 | CAD 1.06 | 516.10K |
| 2026-08-19 | CAD 1.07 | +10.31% | CAD 1.00 | CAD 1.08 | CAD 1.00 | 617.30K |
| 2026-08-18 | CAD 0.97 | -2.02% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 201.30K |
| 2026-08-17 | CAD 0.99 | +1.54% | CAD 1.03 | CAD 1.03 | CAD 0.98 | 173.50K |
| 2026-08-14 | CAD 0.98 | -0.51% | CAD 0.99 | CAD 1.00 | CAD 0.96 | 176.80K |
| 2026-08-13 | CAD 0.98 | -0.51% | CAD 1.02 | CAD 1.03 | CAD 0.96 | 105.80K |
| 2026-08-12 | CAD 0.99 | -0.51% | CAD 1.02 | CAD 1.02 | CAD 0.96 | 225.40K |
| 2026-08-11 | CAD 0.99 | +2.59% | CAD 0.97 | CAD 1.03 | CAD 0.96 | 279.10K |
| 2026-08-10 | CAD 0.96 | +4.32% | CAD 0.97 | CAD 0.98 | CAD 0.91 | 391.80K |
| 2026-08-07 | CAD 0.93 | +6.32% | CAD 0.91 | CAD 0.96 | CAD 0.91 | 248.50K |
| 2026-08-06 | CAD 0.87 | -2.25% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 191.80K |
| 2026-08-05 | CAD 0.89 | +5.95% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 334.70K |
| 2026-08-04 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.89 | CAD 0.82 | 374.40K |
| 2026-07-31 | CAD 0.85 | -2.30% | CAD 0.81 | CAD 0.85 | CAD 0.81 | 56.90K |
| 2026-07-30 | CAD 0.87 | +8.75% | CAD 0.82 | CAD 0.87 | CAD 0.81 | 431.10K |
| 2026-07-29 | CAD 0.80 | +6.67% | CAD 0.76 | CAD 0.81 | CAD 0.74 | 616.50K |
| 2026-07-28 | CAD 0.75 | -2.60% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 266.90K |
| 2026-07-27 | CAD 0.77 | -2.53% | CAD 0.83 | CAD 0.83 | CAD 0.77 | 296.00K |
| 2026-07-24 | CAD 0.79 | +1.28% | CAD 0.78 | CAD 0.81 | CAD 0.77 | 123.50K |
| 2026-07-23 | CAD 0.78 | -4.88% | CAD 0.82 | CAD 0.82 | CAD 0.77 | 115.70K |
| 2026-07-22 | CAD 0.82 | +3.80% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 429.80K |
| 2026-07-21 | CAD 0.79 | +2.60% | CAD 0.77 | CAD 0.82 | CAD 0.77 | 405.40K |
| 2026-07-20 | CAD 0.77 | +1.32% | CAD 0.77 | CAD 0.79 | CAD 0.77 | 37.60K |
| 2026-07-17 | CAD 0.76 | -2.56% | CAD 0.78 | CAD 0.79 | CAD 0.76 | 349.30K |
| 2026-07-16 | CAD 0.78 | -3.70% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 299.80K |
| 2026-07-15 | CAD 0.81 | -1.22% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 131.90K |
| 2026-07-14 | CAD 0.82 | +2.50% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 156.50K |
| 2026-07-13 | CAD 0.80 | -2.44% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 160.30K |
| 2026-07-10 | CAD 0.82 | -2.38% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 220.10K |
| 2026-07-09 | CAD 0.84 | 0.00% | CAD 0.85 | CAD 0.87 | CAD 0.83 | 467.80K |
| 2026-07-08 | CAD 0.84 | -2.33% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 277.80K |
| 2026-07-07 | CAD 0.86 | -3.37% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 180.80K |
| 2026-07-06 | CAD 0.89 | -3.26% | CAD 0.96 | CAD 0.96 | CAD 0.88 | 419.50K |
| 2026-07-03 | CAD 0.92 | 0.00% | CAD 0.93 | CAD 0.96 | CAD 0.92 | 163.40K |
| 2026-07-02 | CAD 0.92 | +5.75% | CAD 0.88 | CAD 0.94 | CAD 0.88 | 265.40K |
| 2026-06-30 | CAD 0.87 | +1.16% | CAD 0.87 | CAD 0.89 | CAD 0.84 | 186.50K |
| 2026-06-29 | CAD 0.86 | -5.49% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 262.00K |
| 2026-06-26 | CAD 0.91 | +2.82% | CAD 0.89 | CAD 0.94 | CAD 0.89 | 159.20K |
| 2026-06-25 | CAD 0.88 | -0.56% | CAD 0.92 | CAD 0.92 | CAD 0.88 | 324.40K |
| 2026-06-24 | CAD 0.89 | +1.14% | CAD 0.89 | CAD 0.91 | CAD 0.87 | 282.50K |
| 2026-06-23 | CAD 0.88 | -4.86% | CAD 0.91 | CAD 0.92 | CAD 0.86 | 689.80K |
| 2026-06-22 | CAD 0.93 | -0.54% | CAD 0.93 | CAD 0.94 | CAD 0.91 | 139.30K |
| 2026-06-19 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.94 | CAD 0.90 | 68.50K |
| 2026-06-18 | CAD 0.93 | -3.12% | CAD 0.98 | CAD 0.98 | CAD 0.90 | 265.10K |
| 2026-06-17 | CAD 0.96 | +1.05% | CAD 0.97 | CAD 1.02 | CAD 0.96 | 283.40K |
| 2026-06-16 | CAD 0.95 | -4.04% | CAD 1.01 | CAD 1.02 | CAD 0.95 | 319.50K |
| 2026-06-15 | CAD 0.99 | +8.79% | CAD 0.97 | CAD 1.00 | CAD 0.96 | 207.80K |
| 2026-06-12 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.93 | CAD 0.89 | 174.70K |
| 2026-06-11 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 209.20K |
| 2026-06-10 | CAD 0.89 | -4.30% | CAD 0.92 | CAD 0.92 | CAD 0.85 | 229.00K |
| 2026-06-09 | CAD 0.93 | -1.06% | CAD 0.96 | CAD 0.96 | CAD 0.85 | 353.40K |
| 2026-06-08 | CAD 0.94 | -1.05% | CAD 0.97 | CAD 0.98 | CAD 0.90 | 308.10K |
| 2026-06-05 | CAD 0.95 | -9.52% | CAD 1.05 | CAD 1.05 | CAD 0.93 | 474.10K |
| 2026-06-04 | CAD 1.05 | 0.00% | CAD 1.06 | CAD 1.08 | CAD 1.05 | 62.90K |
| 2026-06-03 | CAD 1.05 | -3.67% | CAD 1.08 | CAD 1.12 | CAD 1.05 | 169.60K |
| 2026-06-02 | CAD 1.09 | -2.68% | CAD 1.13 | CAD 1.14 | CAD 1.09 | 229.10K |
| 2026-06-01 | CAD 1.12 | +0.90% | CAD 1.13 | CAD 1.17 | CAD 1.11 | 192.70K |
| 2026-05-29 | CAD 1.11 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.11 | 174.80K |
| 2026-05-28 | CAD 1.11 | 0.00% | CAD 1.12 | CAD 1.14 | CAD 1.10 | 298.80K |
| 2026-05-27 | CAD 1.11 | -0.89% | CAD 1.09 | CAD 1.12 | CAD 1.09 | 514.80K |
| 2026-05-26 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.12 | CAD 1.09 | 165.80K |