Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

Borealis Mining Company Limited (BOGO.V)

Compare
0.5300
-0.0500
(-8.62%)
At close: April 4 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.56000.56000.52000.53000.5300116,200
Apr 3, 20250.56000.60000.55000.58000.5800173,371
Apr 2, 20250.60000.62000.59000.59000.5900219,780
Apr 1, 20250.61000.62000.60000.62000.6200179,760
Mar 31, 20250.62000.66000.60000.61000.6100531,144
Mar 28, 20250.65000.66000.59000.63000.6300405,182
Mar 27, 20250.66000.68000.64000.65000.6500229,553
Mar 26, 20250.67000.68000.63000.66000.6600112,658
Mar 25, 20250.67000.71000.67000.67000.6700231,945
Mar 24, 20250.70000.71000.66000.68000.680057,920
Mar 21, 20250.72000.74000.69000.70000.7000140,450
Mar 20, 20250.70000.72000.68000.71000.7100118,090
Mar 19, 20250.67000.70000.66000.66000.6600243,711
Mar 18, 20250.65000.69000.65000.67000.6700323,498
Mar 17, 20250.61000.66000.61000.64000.6400251,620
Mar 14, 20250.63000.64000.59000.61000.6100315,159
Mar 13, 20250.62000.65000.61000.63000.6300317,663
Mar 12, 20250.61000.66000.60000.62000.6200395,290
Mar 11, 20250.59000.60000.58000.60000.6000198,000
Mar 10, 20250.63000.66000.55000.56000.5600400,016
Mar 7, 20250.62000.67000.62000.62000.6200881,728
Mar 6, 20250.54000.63000.53000.63000.63001,485,349
Mar 5, 20250.53000.55000.53000.55000.5500685,720
Mar 4, 20250.54000.54000.49000.53000.5300216,995
Mar 3, 20250.55000.55000.52000.52000.5200326,195
Feb 28, 20250.54000.54000.52000.52000.5200146,700
Feb 27, 20250.57000.58000.53000.53500.5350194,820
Feb 26, 20250.57000.59000.56000.57000.5700853,245
Feb 25, 20250.56000.57000.54500.57000.57001,285,033
Feb 24, 20250.63000.65000.60000.60000.600078,600
Feb 21, 20250.64000.64000.60000.61500.6150119,083
Feb 20, 20250.66000.67000.64000.64500.645054,500
Feb 19, 20250.65000.66000.64000.66000.660045,783
Feb 18, 20250.64000.65000.63000.64000.640080,013
Feb 14, 20250.64000.64000.64000.64000.640034,780
Feb 13, 20250.65000.67000.64000.64000.640047,067
Feb 12, 20250.65000.66000.64000.66000.660053,050
Feb 11, 20250.64000.66000.64000.65000.650039,000
Feb 10, 20250.64000.67000.63000.64000.6400170,342
Feb 7, 20250.61000.63000.61000.63000.6300230,500
Feb 6, 20250.61000.64000.61000.62000.620079,600
Feb 5, 20250.59000.65000.59000.62000.6200115,800
Feb 4, 20250.58000.62000.56000.59500.5950243,422
Feb 3, 20250.63000.64000.62000.62000.620071,100
Jan 31, 20250.63000.68000.62000.65000.650070,635
Jan 30, 20250.63000.64000.61000.62000.620054,619
Jan 29, 20250.62000.62500.61000.62000.620066,386
Jan 28, 20250.60000.63000.60000.63000.630041,400
Jan 27, 20250.61000.61000.60000.61000.610027,069
Jan 24, 20250.58000.62000.58000.62000.6200120,059
Jan 23, 20250.61000.61000.58000.59000.590027,062
Jan 22, 20250.61000.61000.60000.60500.605018,825
Jan 21, 20250.60000.60000.60000.60000.600024,000
Jan 20, 20250.61000.61000.59000.60000.600025,002
Jan 17, 20250.61000.61000.59000.61000.610024,500
Jan 16, 20250.61000.62000.61000.62000.620030,002
Jan 15, 20250.62000.62000.60000.61000.610041,500
Jan 14, 20250.62000.62000.61000.62000.620012,500
Jan 13, 20250.63000.63000.60000.62000.620047,700
Jan 10, 20250.60000.64000.60000.60000.600024,887
Jan 9, 20250.63000.63000.60000.60000.6000220,501
Jan 8, 20250.63000.63500.62000.63000.630039,150
Jan 7, 20250.65000.65000.63000.63000.630016,100
Jan 6, 20250.66000.66000.64000.64500.645042,637
Jan 3, 20250.68000.68000.65000.65000.650020,500
Jan 2, 20250.70000.70000.69000.69000.69009,200
Dec 31, 20240.69000.71000.69000.69000.690015,613
Dec 30, 20240.68000.70000.67000.69000.690012,000
Dec 27, 20240.67000.70000.67000.68000.680013,216
Dec 24, 20240.68000.69000.67000.67000.670016,700
Dec 23, 20240.67000.68000.66000.67000.670078,900
Dec 20, 20240.67000.68500.66000.67000.670079,500
Dec 19, 20240.68000.68000.66000.68000.680053,500
Dec 18, 20240.66000.68500.65000.68000.680076,752
Dec 17, 20240.68000.68000.64000.65000.6500100,402
Dec 16, 20240.67000.69000.66000.67000.670037,500
Dec 13, 20240.65000.65000.64000.65000.650057,942
Dec 12, 20240.66000.67000.64000.64000.6400169,000
Dec 11, 20240.65000.67000.65000.66000.6600109,900
Dec 10, 20240.68000.72000.65000.65000.6500304,652
Dec 9, 20240.67000.70000.66000.69000.690063,000
Dec 6, 20240.65000.69000.64000.69000.690025,800
Dec 5, 20240.68000.68000.65000.67000.670078,500
Dec 4, 20240.67000.69000.62000.63000.630089,000
Dec 3, 20240.63000.64000.60500.61000.6100796,250
Dec 2, 20240.68000.68000.64000.64000.640049,719
Nov 29, 20240.68000.68000.66000.67000.670016,000
Nov 28, 20240.68000.70000.65000.66000.6600105,227
Nov 27, 20240.65000.67000.63000.66000.660020,500
Nov 26, 20240.64000.67000.62000.65000.650025,000
Nov 25, 20240.62000.63000.58000.59000.5900132,100
Nov 22, 20240.67000.67000.59000.59000.5900239,650
Nov 21, 20240.65000.65000.60000.60000.6000315,500
Nov 20, 20240.69000.69000.63000.64000.6400262,825
Nov 19, 20240.69000.70000.67000.68000.680072,500
Nov 18, 20240.72000.73000.68000.69000.6900126,724
Nov 15, 20240.72000.72000.69000.70000.7000105,000
Nov 14, 20240.75000.75000.70000.70000.700040,304
Nov 13, 20240.69000.73000.67000.69000.6900264,505
Nov 12, 20240.70000.72000.65000.66000.660070,200
Nov 11, 20240.77000.77000.69000.70000.700095,650
Nov 8, 20240.76000.79000.76000.79000.790054,300
Nov 7, 20240.76000.78000.73000.77000.770097,563
Nov 6, 20240.81000.81000.75000.76000.7600110,657
Nov 5, 20240.81000.82000.78000.79000.790053,454
Nov 4, 20240.83000.83000.80000.80000.800035,500
Nov 1, 20240.84000.84000.81000.81000.810028,425
Oct 31, 20240.83000.84000.80000.84000.8400129,486
Oct 30, 20240.85000.85000.83000.84000.840026,790
Oct 29, 20240.86000.86000.84000.85000.850037,000
Oct 28, 20240.89000.89000.84000.86000.860061,669
Oct 25, 20240.91000.91000.87000.87000.870076,000
Oct 24, 20240.91000.94000.88000.91000.9100201,742
Oct 23, 20240.87000.90000.87000.90000.9000128,000
Oct 22, 20240.88000.88000.85000.87000.8700122,230
Oct 21, 20240.88000.92000.85000.85000.850086,534
Oct 18, 20240.89000.90000.84000.89000.8900225,540
Oct 17, 20240.89500.91000.87000.91000.9100139,100
Oct 16, 20240.89000.90000.86000.89000.890047,038
Oct 15, 20240.91000.95000.86000.88000.8800306,492
Oct 11, 20240.80000.85000.80000.84000.840056,800
Oct 10, 20240.81000.83000.77000.80000.800053,245
Oct 9, 20240.80500.83000.80000.80000.800066,950
Oct 8, 20240.82000.82000.78000.80000.800076,800
Oct 7, 20240.88000.93000.78000.78000.7800445,677
Oct 4, 20240.94000.95000.86000.89000.8900333,980
Oct 3, 20240.85000.94000.84000.94000.9400215,300
Oct 2, 20240.81000.85000.81000.84000.840037,871
Oct 1, 20240.82000.84000.81000.82000.820018,000
Sep 30, 20240.83000.85000.81000.82000.820036,581
Sep 27, 20240.78000.84000.77000.84000.840087,365
Sep 26, 20240.79000.79000.77000.78000.780029,706
Sep 25, 20240.83000.83000.78000.78000.780046,031
Sep 24, 20240.83000.83000.81000.83000.830031,500
Sep 23, 20240.80000.83000.79000.82000.820083,400
Sep 20, 20240.80000.83000.79000.80000.8000188,115
Sep 19, 20240.79000.81000.79000.81000.8100141,367
Sep 18, 20240.80000.81000.78000.79000.790072,702
Sep 17, 20240.83000.83000.79000.80000.800054,100
Sep 16, 20240.82000.83000.81000.83000.830052,500
Sep 13, 20240.85000.85000.82000.82000.820036,379
Sep 12, 20240.86000.89000.84000.85000.850098,710
Sep 11, 20240.79000.86500.79000.86500.865096,000
Sep 10, 20240.79000.83000.77000.77000.7700128,000
Sep 9, 20240.77000.81000.77000.77000.770062,680
Sep 6, 20240.82000.82000.77000.77000.770037,265
Sep 5, 20240.78000.83000.78000.83000.830068,250
Sep 4, 20240.74000.81000.73000.78000.7800723,559
Sep 3, 20240.80000.80000.72000.74000.7400102,241
Aug 30, 20240.80000.80000.75000.78000.780067,107
Aug 29, 20240.77000.84000.77000.80000.800044,907
Aug 28, 20240.81000.81000.76000.79000.790094,857
Aug 27, 20240.85000.85000.77000.81000.810073,696
Aug 26, 20240.91000.91000.83000.83000.830035,050
Aug 23, 20240.84000.89000.83000.89000.890054,966
Aug 22, 20240.87000.90500.83000.83000.8300157,133
Aug 21, 20240.83000.88000.77000.83000.8300125,191
Aug 20, 20240.72000.82000.71000.80000.8000395,775
Aug 19, 20240.68000.71000.67000.71000.7100261,342
Aug 16, 20240.70000.70000.66000.67000.670051,000
Aug 15, 20240.63000.68000.63000.67000.670090,100
Aug 14, 20240.66000.66000.62000.63000.630060,500
Aug 13, 20240.68500.71000.64000.64000.6400157,795
Aug 12, 20240.66000.70000.65000.70000.7000170,500
Aug 9, 20240.60000.68000.59000.65000.6500214,475
Aug 8, 20240.64000.64000.58000.58000.5800360,200
Aug 7, 20240.65000.70000.51000.63000.6300511,359

Related Tickers

MOG.V Mogotes Metals Inc.
0.1450
0.00%
 
BRO.V Barksdale Resources Corp.
0.0850
0.00%
 
INTR.V Intrepid Metals Corp.
0.3800
-11.63%
 
B.V BCM Resources Corporation
0.1350
+12.50%
 
VZLA.TO Vizsla Silver Corp.
2.6900
-11.51%
 
GRSLF GR Silver Mining Ltd.
0.0970
-4.90%
 
LUCA.V Luca Mining Corp.
1.1700
+4.46%
 
FAN.V First Atlantic Nickel Corp.
0.2300
-2.13%
 
MOON.V Blue Moon Metals Inc.
2.4400
-5.43%
 
MMA.V Midnight Sun Mining Corp.
0.5200
-8.77%