Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Borealis Foods (BRLSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 0.095 0.095 0.095 0.095 600
18th Jul 2025 (Fri) 0.1001 0.1001 0.095 0.095 0
17th Jul 2025 (Thu) 0.1001 0.1001 0.095 0.095 0
16th Jul 2025 (Wed) 0.1001 0.1001 0.095 0.095 350
15th Jul 2025 (Tue) 0.1275 0.1275 0.0953 0.0953 0
14th Jul 2025 (Mon) 0.1275 0.1275 0.0953 0.0953 0
11th Jul 2025 (Fri) 0.1275 0.1275 0.1275 0.1275 0
10th Jul 2025 (Thu) 0.1275 0.1275 0.1275 0.1275 0
9th Jul 2025 (Wed) 0.1275 0.1275 0.1275 0.1275 120
8th Jul 2025 (Tue) 0.12 0.12 0.1075 0.1075 0
7th Jul 2025 (Mon) 0.12 0.12 0.1075 0.1075 0
4th Jul 2025 (Fri) 0.12 0.12 0.1075 0.1075 0
3rd Jul 2025 (Thu) 0.12 0.12 0.1075 0.1075 0
2nd Jul 2025 (Wed) 0.12 0.12 0.1075 0.1075 0
1st Jul 2025 (Tue) 0.12 0.12 0.11 0.1075 0
30th Jun 2025 (Mon) 0.12 0.12 0.11 0.0901 1,203
27th Jun 2025 (Fri) 0.09 0.09 0.09 0.09 0
26th Jun 2025 (Thu) 0.09 0.09 0.09 0.09 0
25th Jun 2025 (Wed) 0.09 0.09 0.09 0.09 0
24th Jun 2025 (Tue) 0.09 0.09 0.09 0.09 100
23rd Jun 2025 (Mon) 0.0903 0.0903 0.0903 0.0974 1,555
20th Jun 2025 (Fri) 0.0998 0.11 0.0998 0.11 0
19th Jun 2025 (Thu) 0.0998 0.112 0.0998 0.112 0
18th Jun 2025 (Wed) 0.0998 0.112 0.0998 0.112 0
17th Jun 2025 (Tue) 0.0998 0.112 0.0998 0.112 0
16th Jun 2025 (Mon) 0.0998 0.112 0.0998 0.112 0
13th Jun 2025 (Fri) 0.0998 0.112 0.0998 0.112 0
12th Jun 2025 (Thu) 0.0998 0.112 0.0998 0.112 0
11th Jun 2025 (Wed) 0.0998 0.1496 0.0998 0.112 16,800
10th Jun 2025 (Tue) 0.09 0.0901 0.09 0.0901 0
9th Jun 2025 (Mon) 0.09 0.0948 0.09 0.0901 600
6th Jun 2025 (Fri) 0.0939 0.1152 0.0889 0.11 13,625
5th Jun 2025 (Thu) 0.094 0.094 0.094 0.094 16,000
4th Jun 2025 (Wed) 0.0952 0.0952 0.095 0.095 0
3rd Jun 2025 (Tue) 0.0952 0.0952 0.095 0.095 0
2nd Jun 2025 (Mon) 0.0952 0.0952 0.0952 0.095 1,471
30th May 2025 (Fri) 0.0955 0.0955 0.0955 0.0965 100
29th May 2025 (Thu) 0.1175 0.1175 0.0951 0.0951 0
28th May 2025 (Wed) 0.0951 0.0951 0.0951 0.0951 0
27th May 2025 (Tue) 0.10 0.10 0.10 0.10 690
26th May 2025 (Mon) 0.11 0.11 0.11 0.11 0
23rd May 2025 (Fri) 0.11 0.11 0.11 0.11 25,000
22nd May 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 0
FTSE 100 Latest
Value9,014.76
Change1.77