NASDAQ : BRLS
Borealis Foods Inc. — Price history
Consumer Staples · Packaged Foods · Canada
Last price 1.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Borealis Foods Inc. (BRLS) closed at 1.165 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.17 | 1.1 | 1.165 | 2,566 | +2.19% |
| 2026-10-30 | 1.05 | 1.14 | 1.05 | 1.14 | 4,842 | +4.59% |
| 2026-10-29 | 1.115 | 1.188 | 1.03 | 1.09 | 5,266 | +1.87% |
| 2026-10-28 | 1.15 | 1.15 | 1.032 | 1.07 | 1,098 | -4.04% |
| 2026-10-27 | 1.11 | 1.17 | 1.01 | 1.115 | 9,271 | -1.33% |
| 2026-10-26 | 1.24 | 1.24 | 0.995 | 1.13 | 7,501 | +15.31% |
| 2026-10-23 | 1 | 1.01 | 0.98 | 0.98 | 3,672 | -5.77% |
| 2026-10-22 | 1.18 | 1.18 | 1.01 | 1.04 | 8,212 | -11.11% |
| 2026-10-21 | 0.92 | 1.17 | 0.92 | 1.17 | 8,064 | +27.17% |
| 2026-10-20 | 0.998 | 0.998 | 0.9101 | 0.92 | 1,731 | -13.21% |
| 2026-10-19 | 1.09 | 1.09 | 1.01 | 1.06 | 6,375 | +0.95% |
| 2026-10-16 | 1.06 | 1.06 | 1.05 | 1.05 | 992 | -3.67% |
| 2026-10-14 | 1.11 | 1.11 | 0.9801 | 1.09 | 5,902 | -3.54% |
| 2026-10-13 | 0.96 | 1.325 | 0.96 | 1.13 | 42,781 | +23.36% |
| 2026-10-12 | 1.042 | 1.042 | 0.916 | 0.916 | 6,227 | -4.58% |
| 2026-10-09 | 1.01 | 1.01 | 0.96 | 0.96 | 4,096 | -0.05% |
| 2026-10-08 | 1.2 | 1.45 | 0.91 | 0.9605 | 73,808 | -19.29% |
| 2026-10-07 | 1.175 | 1.19 | 1.116 | 1.19 | 2,291 | -3.25% |
| 2026-10-06 | 1.231 | 1.25 | 1.23 | 1.23 | 1,379 | +1.23% |
| 2026-10-05 | 1.3 | 1.35 | 1.1 | 1.215 | 2,674 | +0.41% |
| 2026-10-02 | 1.2 | 1.25 | 1.19 | 1.21 | 5,764 | -6.20% |
| 2026-09-30 | 1.23 | 1.37 | 1.23 | 1.29 | 7,596 | -0.77% |
| 2026-09-29 | 1.12 | 1.32 | 1.12 | 1.3 | 20,262 | +1.56% |
| 2026-09-28 | 1.31 | 1.35 | 1.28 | 1.28 | 2,435 | -7.91% |
| 2026-09-25 | 1.34 | 1.39 | 1.302 | 1.39 | 1,760 | +3.72% |
| 2026-09-24 | 1.34 | 1.34 | 1.34 | 1.34 | 365 | +3.09% |
| 2026-09-23 | 1.31 | 1.35 | 1.281 | 1.3 | 3,471 | -0.76% |
| 2026-09-22 | 1.33 | 1.34 | 1.3 | 1.31 | 4,084 | +0.77% |
| 2026-09-21 | 1.315 | 1.342 | 1.26 | 1.3 | 2,508 | -5.11% |
| 2026-09-18 | 1.25 | 1.39 | 1.24 | 1.37 | 4,796 | -1.44% |
| 2026-09-17 | 1.3 | 1.39 | 1.3 | 1.39 | 3,911 | +3.73% |
| 2026-09-16 | 1.365 | 1.37 | 1.3 | 1.34 | 9,631 | +0.00% |
| 2026-09-15 | 1.36 | 1.43 | 1.285 | 1.34 | 4,799 | -4.29% |
| 2026-09-14 | 1.34 | 1.41 | 1.31 | 1.4 | 9,520 | +0.00% |
| 2026-09-11 | 1.366 | 1.45 | 1.366 | 1.4 | 3,629 | -2.10% |
| 2026-09-10 | 1.36 | 1.43 | 1.295 | 1.43 | 10,159 | +3.62% |
| 2026-09-09 | 1.248 | 1.38 | 1.248 | 1.38 | 19,816 | +2.99% |
| 2026-09-08 | 1.28 | 1.36 | 1.205 | 1.34 | 47,770 | +2.29% |
| 2026-09-04 | 1.2 | 1.4 | 1.2 | 1.31 | 50,875 | +8.26% |
| 2026-09-03 | 1.14 | 1.21 | 1.12 | 1.21 | 62,230 | +3.42% |
| 2026-09-02 | 1.1 | 1.185 | 1.045 | 1.17 | 45,768 | +2.63% |
| 2026-09-01 | 1.15 | 1.2 | 1.082 | 1.14 | 22,895 | -3.39% |
| 2026-08-31 | 1.07 | 1.2 | 1.016 | 1.18 | 47,083 | +11.32% |
| 2026-08-28 | 1.13 | 1.16 | 1.05 | 1.06 | 40,002 | -4.50% |
| 2026-08-27 | 1.3 | 1.345 | 1.1 | 1.11 | 102,662 | -11.20% |
| 2026-08-26 | 1.24 | 1.69 | 1.105 | 1.25 | 1,874,262 | -2.34% |
| 2026-08-25 | 1.68 | 1.8 | 1.26 | 1.28 | 181,486 | -27.27% |
| 2026-08-24 | 1.84 | 2.23 | 1.75 | 1.76 | 512,860 | -4.86% |
| 2026-08-21 | 1.62 | 1.9 | 1.5 | 1.85 | 953,645 | +5.71% |
| 2026-08-20 | 0.83 | 2.42 | 0.8001 | 1.75 | 47,004,660 | +91.89% |
| 2026-08-19 | 0.806 | 0.912 | 0.806 | 0.912 | 4,234 | +2.48% |
| 2026-08-18 | 0.9079 | 0.9079 | 0.831 | 0.8899 | 2,931 | +2.05% |
| 2026-08-17 | 0.8749 | 0.88 | 0.8 | 0.872 | 5,932 | +1.87% |
| 2026-08-14 | 0.8 | 0.869 | 0.7763 | 0.856 | 5,849 | +7.00% |
| 2026-08-13 | 0.8 | 0.801 | 0.8 | 0.8 | 3,086 | -4.87% |
| 2026-08-12 | 0.821 | 0.912 | 0.821 | 0.841 | 2,790 | -4.34% |
| 2026-08-11 | 0.85 | 0.912 | 0.82 | 0.8792 | 5,426 | -0.96% |
| 2026-08-10 | 0.85 | 0.95 | 0.8051 | 0.8878 | 11,720 | -3.51% |
| 2026-08-07 | 0.93 | 0.93 | 0.8001 | 0.92 | 3,538 | +12.06% |
| 2026-08-06 | 0.8532 | 0.8532 | 0.8006 | 0.821 | 3,959 | -5.86% |
| 2026-08-05 | 0.94 | 0.976 | 0.86 | 0.8721 | 3,755 | -4.95% |
| 2026-08-04 | 0.95 | 0.9778 | 0.8 | 0.9175 | 13,691 | -3.92% |
| 2026-08-03 | 0.8796 | 0.99 | 0.837 | 0.9549 | 28,448 | +22.42% |
| 2026-07-31 | 0.74 | 0.7889 | 0.74 | 0.78 | 6,053 | -6.70% |
| 2026-07-30 | 0.783 | 0.88 | 0.7 | 0.836 | 19,657 | +8.57% |
| 2026-07-29 | 0.7818 | 0.825 | 0.712 | 0.77 | 261,685 | -6.10% |
| 2026-07-28 | 0.8607 | 0.96 | 0.8125 | 0.82 | 7,832 | -10.38% |
| 2026-07-27 | 0.9345 | 0.935 | 0.78 | 0.915 | 15,344 | -2.14% |
| 2026-07-24 | 0.888 | 1.07 | 0.83 | 0.935 | 33,368 | +8.08% |
| 2026-07-23 | 0.85 | 0.88 | 0.821 | 0.8651 | 6,987 | +0.83% |
| 2026-07-22 | 0.901 | 0.91 | 0.82 | 0.858 | 11,343 | -3.40% |
| 2026-07-21 | 0.8501 | 0.8883 | 0.7801 | 0.8882 | 6,115 | +7.01% |
| 2026-07-20 | 0.85 | 0.85 | 0.79 | 0.83 | 11,268 | -2.36% |
| 2026-07-17 | 0.8691 | 0.8883 | 0.8501 | 0.8501 | 6,036 | +0.01% |
| 2026-07-16 | 0.9099 | 0.92 | 0.85 | 0.85 | 11,778 | -5.95% |
| 2026-07-15 | 0.98 | 1.08 | 0.72 | 0.9038 | 164,684 | -9.62% |
| 2026-07-14 | 0.99 | 1.24 | 0.97 | 1 | 171,182 | +4.40% |
| 2026-07-13 | 1 | 1.03 | 0.9579 | 0.9579 | 6,914 | -7.00% |
| 2026-07-10 | 1.02 | 1.03 | 0.97 | 1.03 | 14,373 | +7.49% |
| 2026-07-09 | 1.06 | 1.089 | 0.9582 | 0.9582 | 21,438 | -8.74% |
| 2026-07-08 | 1.08 | 1.15 | 1.031 | 1.05 | 8,928 | -1.87% |
| 2026-07-07 | 1.09 | 1.16 | 1.05 | 1.07 | 16,185 | -1.71% |
| 2026-07-06 | 1.27 | 1.27 | 1.006 | 1.089 | 188,480 | -16.26% |
| 2026-07-02 | 1.59 | 1.59 | 1.3 | 1.3 | 39,884 | -18.24% |
| 2026-07-01 | 1.55 | 1.59 | 1.55 | 1.59 | 5,872 | +2.58% |
| 2026-06-30 | 1.51 | 1.6 | 1.5 | 1.55 | 7,879 | +3.33% |
| 2026-06-29 | 1.47 | 1.5 | 1.47 | 1.5 | 3,055 | +0.00% |
| 2026-06-26 | 1.38 | 1.575 | 1.38 | 1.5 | 35,746 | +4.17% |
| 2026-06-25 | 1.34 | 1.45 | 1.33 | 1.44 | 8,252 | +5.88% |
| 2026-06-24 | 1.33 | 1.37 | 1.33 | 1.36 | 7,934 | +2.64% |
| 2026-06-23 | 1.3 | 1.36 | 1.3 | 1.325 | 2,138 | +1.15% |
| 2026-06-22 | 1.26 | 1.36 | 1.26 | 1.31 | 7,842 | +0.00% |
| 2026-06-18 | 1.33 | 1.37 | 1.31 | 1.31 | 3,686 | -2.96% |
| 2026-06-17 | 1.14 | 1.35 | 1.14 | 1.35 | 28,963 | +16.37% |
| 2026-06-16 | 1.44 | 1.45 | 1.12 | 1.16 | 33,801 | -17.73% |
| 2026-06-15 | 1.41 | 1.45 | 1.41 | 1.41 | 4,938 | +0.00% |
| 2026-06-12 | 1.4 | 1.45 | 1.32 | 1.41 | 5,604 | +1.44% |
| 2026-06-11 | 1.5 | 1.5 | 1.39 | 1.39 | 2,256 | -7.95% |
| 2026-06-10 | 1.555 | 1.555 | 1.51 | 1.51 | 1,293 | -1.31% |
| 2026-06-09 | 1.51 | 1.65 | 1.51 | 1.53 | 16,856 | +1.32% |
| 2026-06-08 | 1.55 | 1.58 | 1.51 | 1.51 | 5,414 | -3.82% |
| 2026-06-05 | 1.52 | 1.75 | 1.52 | 1.57 | 8,276 | -1.26% |
| 2026-06-04 | 1.59 | 1.59 | 1.51 | 1.59 | 10,688 | +3.25% |
| 2026-06-03 | 1.51 | 1.54 | 1.51 | 1.54 | 2,908 | +0.65% |
| 2026-06-02 | 1.59 | 1.59 | 1.481 | 1.53 | 8,116 | +4.08% |
| 2026-06-01 | 1.47 | 1.55 | 1.47 | 1.47 | 11,302 | -0.68% |
| 2026-05-29 | 1.48 | 1.56 | 1.44 | 1.48 | 13,157 | +2.07% |
| 2026-05-28 | 1.44 | 1.48 | 1.44 | 1.45 | 6,820 | +0.69% |
| 2026-05-27 | 1.4 | 1.455 | 1.39 | 1.44 | 5,246 | +1.05% |
| 2026-05-26 | 1.39 | 1.46 | 1.38 | 1.425 | 17,246 | -0.35% |
| 2026-05-22 | 1.39 | 1.45 | 1.39 | 1.43 | 3,853 | +2.88% |
| 2026-05-21 | 1.35 | 1.47 | 1.32 | 1.39 | 10,955 | +0.00% |
| 2026-05-20 | 1.38 | 1.41 | 1.36 | 1.39 | 9,097 | -1.42% |
| 2026-05-19 | 1.37 | 1.52 | 1.33 | 1.41 | 10,247 | +1.44% |
| 2026-05-18 | 1.32 | 1.52 | 1.32 | 1.39 | 26,801 | +0.72% |
| 2026-05-15 | 1.38 | 1.41 | 1.34 | 1.38 | 26,701 | +2.22% |
| 2026-05-14 | 1.33 | 1.42 | 1.33 | 1.35 | 18,529 | +1.50% |
| 2026-05-13 | 1.28 | 1.35 | 1.27 | 1.33 | 24,772 | +2.31% |
| 2026-05-12 | 1.28 | 1.355 | 1.185 | 1.3 | 48,511 | -0.76% |
| 2026-05-11 | 1.45 | 1.56 | 1.28 | 1.31 | 55,057 | -10.27% |