Dark

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ

At Close

Dec 5, 2025 3:22:33 PM EST

1.89USD+2.162%(+0.04)9,752

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.8900	1.890000	1.890000	1.8900	+2.162%	9,752	0.000%
2025-12-04	1.9100	1.910000	1.830600	1.8500	-2.080%	2,611	+2.162%
2025-12-03	1.8900	1.890000	1.800000	1.8893	+1.032%	1,670	+0.037%
2025-12-02	1.8000	1.870000	1.800000	1.8700	+2.747%	2,042	+1.070%
2025-12-01	1.8800	1.880000	1.815000	1.8200	-1.087%	9,056	+3.846%
2025-11-28	1.8400	2.115000	1.840000	1.8400	+0.822%	2,355	+2.717%
2025-11-26	1.8900	1.929900	1.801300	1.8250	+1.389%	8,847	+3.562%
2025-11-25	2.0159	2.015900	1.790100	1.8000	-1.099%	11,874	+5.000%
2025-11-24	1.8500	1.855000	1.790100	1.8200	+1.111%	9,773	+3.846%
2025-11-21	2.1100	2.340000	1.775000	1.8000	-13.876%	42,361	+5.000%
2025-11-20	3.0800	3.480000	1.980000	2.0900	-29.866%	247,911	-9.569%
2025-11-19	3.0700	3.110000	2.920000	2.9800	-3.560%	40,823	-36.577%
2025-11-18	3.3500	3.378500	3.010000	3.0900	-5.505%	50,732	-38.835%
2025-11-17	3.1500	3.390000	3.150000	3.2700	+2.188%	42,734	-42.202%
2025-11-14	3.4700	3.650000	3.200000	3.2000	-8.043%	67,896	-40.938%
2025-11-13	3.5300	3.657400	3.395000	3.4799	-2.524%	23,680	-45.688%
2025-11-12	3.5100	3.725300	3.510000	3.5700	+1.420%	19,663	-47.059%
2025-11-11	3.7000	3.803600	3.510000	3.5200	-1.673%	35,570	-46.307%
2025-11-10	3.7600	3.870000	3.478993	3.5799	-1.380%	104,446	-47.205%
2025-11-07	3.5799	3.760000	3.500000	3.6300	-0.412%	35,599	-47.934%
2025-11-06	3.5500	3.759900	3.550000	3.6450	-0.410%	15,368	-48.148%
2025-11-05	3.9600	3.960000	3.551500	3.6600	+0.549%	24,827	-48.361%
2025-11-04	3.5800	3.760000	3.310000	3.6400	-2.933%	114,361	-48.077%
2025-11-03	3.6800	3.840000	3.640000	3.7500	-1.055%	12,927	-49.600%
2025-10-31	3.5800	3.990000	3.423300	3.7900	+7.670%	52,444	-50.132%
2025-10-30	3.4500	3.820000	3.340000	3.5200	0.000%	43,476	-46.307%
2025-10-29	3.5100	3.706500	3.310000	3.5200	+7.645%	64,067	-46.307%
2025-10-28	3.2600	3.484100	3.260000	3.2700	-1.185%	20,672	-42.202%
2025-10-27	3.2900	3.389900	3.251400	3.3092	-2.383%	7,123	-42.886%
2025-10-24	3.4100	3.470000	3.390000	3.3900	-0.877%	6,013	-44.248%
2025-10-23	3.2900	3.440000	3.230000	3.4200	+3.636%	15,442	-44.737%
2025-10-22	3.3400	3.390000	3.300000	3.3000	-0.901%	5,990	-42.727%
2025-10-21	3.1900	3.349900	3.160000	3.3300	+2.462%	11,403	-43.243%
2025-10-20	3.3800	3.400000	3.240000	3.2500	-0.915%	14,414	-41.846%
2025-10-17	3.3300	3.430000	3.279800	3.2800	-1.502%	47,468	-42.378%
2025-10-16	3.2600	3.544500	3.260000	3.3300	-1.187%	100,158	-43.243%
2025-10-15	3.0400	3.500000	3.040000	3.3700	+10.492%	65,994	-43.917%
2025-10-14	3.1293	3.349900	2.900100	3.0500	+4.452%	303,008	-38.033%
2025-10-13	3.0000	3.159900	2.910000	2.9200	-1.017%	24,742	-35.274%
2025-10-10	3.0800	3.120000	2.950000	2.9500	-3.909%	29,739	-35.932%
2025-10-09	3.6400	3.905500	2.710000	3.0700	-15.890%	110,771	-38.436%
2025-10-08	3.9300	4.260000	3.600000	3.6500	-8.291%	61,461	-48.219%
2025-10-07	3.9700	4.040000	3.633300	3.9800	+1.536%	23,899	-52.513%
2025-10-06	3.5300	4.189800	3.420000	3.9198	+2.078%	113,349	-51.783%
2025-10-03	4.1800	4.189900	3.410100	3.8400	-4.239%	240,211	-50.781%
2025-10-02	2.7000	5.020000	2.500000	4.0100	+53.346%	4,811,663	-52.868%
2025-10-01	2.5200	2.650000	2.520000	2.6150	-2.896%	7,179	-27.725%
2025-09-30	2.3100	2.700000	2.275000	2.6930	+13.151%	24,225	-29.818%
2025-09-29	2.1900	2.380000	2.160000	2.3800	+3.030%	22,562	-20.588%
2025-09-26	2.2300	2.399500	2.230000	2.3100	-2.532%	9,258	-18.182%
2025-09-25	2.3100	2.383000	2.110400	2.3700	+4.867%	12,107	-20.253%
2025-09-24	2.1100	2.500000	2.110000	2.2600	+15.838%	165,795	-16.372%
2025-09-23	2.6100	2.729900	1.810000	1.9510	-23.789%	84,933	-3.127%
2025-09-22	2.6200	2.620000	2.550000	2.5600	-6.569%	2,837	-26.172%
2025-09-19	2.6750	2.740000	2.550000	2.7400	+4.183%	1,987	-31.022%
2025-09-18	2.6700	2.690000	2.630000	2.6300	-4.015%	1,434	-28.137%
2025-09-17	2.7400	2.744100	2.740000	2.7400	-0.364%	1,724	-31.022%
2025-09-16	2.6900	2.750000	2.690000	2.7500	+4.563%	401	-31.273%
2025-09-15	2.7600	2.760000	2.630000	2.6300	-4.189%	527	-28.137%
2025-09-12	2.7477	2.747700	2.530000	2.7450	+4.492%	6,814	-31.148%
2025-09-11	2.5600	2.769600	2.560000	2.6270	-1.981%	857	-28.055%
2025-09-10	2.8499	2.849900	2.620000	2.6801	+1.136%	2,867	-29.480%
2025-09-09	2.7500	2.865900	2.522500	2.6500	+6.426%	9,911	-28.679%
2025-09-08	2.6000	2.600000	2.485000	2.4900	-9.121%	1,281	-24.096%
2025-09-05	2.7500	2.760000	2.670000	2.7399	-0.367%	3,351	-31.019%
2025-09-04	2.8500	2.980000	2.710100	2.7500	-0.181%	8,268	-31.273%
2025-09-03	2.8100	2.810000	2.750000	2.7550	-1.957%	4,398	-31.397%
2025-09-02	2.8100	2.810000	2.810000	2.8100	+0.354%	894	-32.740%
2025-08-29	2.8100	2.810000	2.800100	2.8001	-0.529%	1,552	-32.502%
2025-08-28	3.0600	3.070000	2.815000	2.8150	-2.931%	3,664	-32.860%
2025-08-27	3.0600	3.070000	2.900000	2.9000	-3.366%	4,196	-34.828%
2025-08-26	3.0100	3.010000	3.000000	3.0010	-0.299%	1,554	-37.021%
2025-08-25	3.2200	3.240000	2.991800	3.0100	-1.954%	1,425	-37.209%
2025-08-22	3.0700	3.070000	3.070000	3.0700	+5.498%	1,000	-38.436%
2025-08-21	3.0900	3.160000	2.900000	2.9100	-4.902%	11,350	-35.052%
2025-08-20	3.0500	3.185000	3.050000	3.0600	-0.228%	4,763	-38.235%
2025-08-19	3.0592	3.067000	3.050000	3.0670	+0.229%	2,088	-38.376%
2025-08-18	3.0605	3.150000	3.030000	3.0600	-1.608%	9,189	-38.235%
2025-08-15	2.9900	3.130000	2.990000	3.1100	+2.980%	1,476	-39.228%
2025-08-13	3.2800	3.280000	3.000100	3.0200	-10.651%	5,374	-37.417%
2025-08-12	3.2900	3.380000	3.103500	3.3800	-2.029%	19,700	-44.083%
2025-08-11	2.9900	3.490000	2.990000	3.4500	+17.747%	135,692	-45.217%
2025-08-08	2.8981	2.930000	2.875000	2.9300	+4.270%	789	-35.495%
2025-08-07	2.8100	2.810000	2.810000	2.8100	-1.056%	629	-32.740%
2025-08-06	2.8200	3.000000	2.810100	2.8400	-5.017%	2,095	-33.451%
2025-08-05	2.8100	2.990000	2.810000	2.9900	+6.292%	812	-36.789%
2025-08-04	2.7900	2.980000	2.790000	2.8130	-0.425%	1,513	-32.812%
2025-08-01	3.0100	3.010000	2.825000	2.8250	-2.586%	2,780	-33.097%
2025-07-31	2.7700	3.030000	2.770000	2.9000	-2.685%	5,100	-34.828%
2025-07-30	2.8500	3.040000	2.820000	2.9800	+1.361%	3,784	-36.577%
2025-07-29	2.8400	3.130000	2.740000	2.9400	+1.379%	8,910	-35.714%
2025-07-28	3.0100	3.050000	2.900000	2.9000	-3.654%	1,962	-34.828%
2025-07-25	3.0750	3.080000	3.010000	3.0100	-0.987%	1,792	-37.209%
2025-07-24	3.0698	3.069900	3.000400	3.0400	+3.051%	2,684	-37.829%
2025-07-23	2.9600	3.420000	2.850000	2.9500	+5.357%	11,826	-35.932%
2025-07-22	3.0000	3.000000	2.710000	2.8000	-6.977%	28,523	-32.500%
2025-07-21	3.3100	3.330000	3.000000	3.0100	-9.337%	30,136	-37.209%
2025-07-18	3.4000	3.447500	3.309500	3.3200	-6.479%	7,722	-43.072%
2025-07-17	3.4900	3.550000	3.300000	3.5500	+1.719%	18,630	-46.761%
2025-07-16	3.4900	3.499900	3.340000	3.4900	0.000%	5,438	-45.845%
2025-07-15	3.3810	3.490000	3.345700	3.4900	+2.950%	788	-45.845%
2025-07-14	3.4150	3.464500	3.330000	3.3900	-0.587%	2,478	-44.248%
2025-07-11	3.3800	3.500000	3.330100	3.4100	+0.590%	4,273	-44.575%
2025-07-10	3.5400	3.540000	3.390000	3.3900	-3.143%	2,797	-44.248%
2025-07-09	3.4804	3.547200	3.480000	3.5000	+1.744%	2,284	-46.000%
2025-07-08	3.3200	3.590000	3.320000	3.4400	+1.475%	11,720	-45.058%
2025-07-07	3.6500	3.650000	3.260100	3.3900	-6.612%	13,816	-44.248%
2025-07-03	3.4800	3.630000	3.470000	3.6300	+0.833%	15,474	-47.934%
2025-07-02	3.6182	3.618200	3.440100	3.6000	+0.279%	5,628	-47.500%
2025-07-01	3.7300	3.800000	3.490000	3.5900	-1.913%	18,361	-47.354%
2025-06-30	3.8300	3.888100	3.650000	3.6600	-8.040%	3,554	-48.361%
2025-06-27	4.0000	4.090000	3.640000	3.9800	-1.728%	8,748	-52.513%
2025-06-26	4.1600	4.580000	3.900000	4.0500	-5.594%	36,988	-53.333%
2025-06-25	4.1700	4.679900	4.010100	4.2900	+1.179%	26,782	-55.944%
2025-06-24	4.5700	4.570000	4.150000	4.2400	+2.292%	22,334	-55.425%
2025-06-23	4.7217	4.825000	4.046900	4.1450	-12.737%	28,880	-54.403%
2025-06-20	5.0300	5.480000	4.610000	4.7500	-0.524%	33,224	-60.211%
2025-06-18	5.3200	5.650000	4.775000	4.7750	-7.819%	43,765	-60.419%
2025-06-17	4.6800	6.260000	4.480000	5.1800	+6.584%	90,131	-63.514%
2025-06-16	4.9400	5.185000	4.450000	4.8600	-3.571%	10,959	-61.111%
2025-06-13	5.2100	5.399900	5.020100	5.0400	-1.754%	11,355	-62.500%
2025-06-12	6.0800	6.094100	5.003800	5.1300	-15.207%	46,191	-63.158%
2025-06-11	5.0200	7.050000	5.000000	6.0500	+19.094%	221,419	-68.760%
2025-06-10	5.0400	5.500000	4.600000	5.0800	+5.833%	54,842	-62.795%
2025-06-09	4.8700	5.110000	4.600000	4.8000	-7.336%	83,727	-60.625%
2025-06-06	4.0000	7.000000	3.750000	5.1800	+50.145%	1,887,119	-63.514%
2025-06-05	3.4420	3.520000	3.442000	3.4500	-5.373%	2,217	-45.217%
2025-06-04	3.5600	3.645900	3.560000	3.6459	-0.112%	1,780	-48.161%
2025-06-03	3.7000	3.700000	3.620000	3.6500	+0.612%	24,380	-48.219%
2025-06-02	3.5502	3.770000	3.420000	3.6278	+3.651%	5,279	-47.902%
2025-05-30	3.3700	3.500000	3.370000	3.5000	+2.941%	4,412	-46.000%
2025-05-29	3.5600	3.700000	3.310000	3.4000	-1.449%	29,395	-44.412%
2025-05-28	3.5900	4.490000	3.250000	3.4500	+7.477%	249,576	-45.217%
2025-05-27	4.5000	4.500000	3.000000	3.2100	-30.065%	52,179	-41.121%
2025-05-23	4.6850	4.685000	4.590000	4.5900	-8.200%	2,270	-58.824%
2025-05-22	5.1100	5.110000	5.000000	5.0000	-4.943%	3,744	-62.200%
2025-05-21	5.2600	5.260000	5.260000	5.2600	+1.349%	1	-64.068%
2025-05-20	5.4000	5.452400	5.020000	5.1900	-5.636%	4,528	-63.584%
2025-05-19	5.6820	5.682000	5.400000	5.5000	0.000%	5,049	-65.636%
2025-05-16	5.5200	5.700000	5.460000	5.5000	-5.660%	4,403	-65.636%
2025-05-15	5.8300	5.830000	5.830000	5.8300	-3.795%	1,044	-67.581%
2025-05-13	6.1000	6.100000	6.060000	6.0600	+2.712%	1,044	-68.812%
2025-05-12	6.0800	6.080000	5.825700	5.9000	-1.830%	775	-67.966%
2025-05-09	5.9000	6.050000	5.890000	6.0100	+1.008%	2,654	-68.552%
2025-05-08	5.9500	5.950000	5.950000	5.9500	+1.884%	1,050	-68.235%
2025-05-06	5.8400	5.840000	5.840000	5.8400	+1.742%	396	-67.637%
2025-05-01	5.9750	5.975000	5.740000	5.7400	-3.529%	416	-67.073%
2025-04-30	5.9500	5.950000	5.950000	5.9500	+2.408%	252	-68.235%
2025-04-29	5.8101	5.810100	5.810100	5.8101	+1.133%	933	-67.470%
2025-04-25	5.7600	5.872400	5.745000	5.7450	+1.681%	675	-67.102%
2025-04-24	5.7200	5.746700	5.650000	5.6500	-6.766%	2,527	-66.549%
2025-04-22	6.0600	6.060000	6.060000	6.0600	+0.664%	767	-68.812%
2025-04-21	5.9000	6.020000	5.540000	6.0200	+0.333%	5,360	-68.605%
2025-04-16	6.0000	6.000000	6.000000	6.0000	+1.523%	652	-68.500%
2025-04-15	5.8150	5.910000	5.815000	5.9100	+2.604%	638	-68.020%
2025-04-14	5.8450	5.845000	5.760000	5.7600	-4.636%	629	-67.188%
2025-04-11	6.0400	6.040000	6.040000	6.0400	-0.165%	388	-68.709%
2025-04-09	5.7300	6.125000	5.730000	6.0500	+6.327%	6,920	-68.760%
2025-04-08	5.8756	5.930000	5.690000	5.6900	-3.641%	2,221	-66.784%
2025-04-07	5.9500	5.970000	5.905000	5.9050	-0.756%	1,402	-67.993%
2025-04-04	5.9500	5.950000	5.950000	5.9500	-1.163%	364	-68.235%
2025-04-03	6.1000	6.100000	6.020000	6.0200	-2.271%	1,106	-68.605%
2025-04-02	5.9100	6.159900	5.910000	6.1599	+2.324%	2,861	-69.318%
2025-04-01	6.3100	6.480100	5.910000	6.0200	-7.527%	4,704	-68.605%
2025-03-31	5.8100	6.900000	5.810000	6.5100	+10.526%	10,943	-70.968%
2025-03-28	5.8500	6.640000	5.850000	5.8900	+1.203%	15,759	-67.912%
2025-03-27	5.9300	5.930000	5.820000	5.8200	-1.105%	1,015	-67.526%
2025-03-26	5.8180	5.885000	5.750000	5.8850	+1.641%	2,603	-67.884%
2025-03-25	6.0000	6.000000	5.790000	5.7900	-4.613%	2,746	-67.358%
2025-03-24	5.8800	6.600000	5.850000	6.0700	-0.492%	12,251	-68.863%
2025-03-21	5.9000	6.210000	5.870000	6.1000	+0.836%	6,035	-69.016%
2025-03-20	5.7100	6.300000	5.700000	6.0494	-13.456%	7,808	-68.757%
2025-03-19	5.8500	7.050000	5.850000	6.9900	+16.694%	12,817	-72.961%
2025-03-18	5.9550	5.990000	5.955000	5.9900	+3.276%	572	-68.447%
2025-03-17	5.8000	5.800000	5.800000	5.8000	-2.439%	1,223	-67.414%
2025-03-14	5.9000	5.945000	5.806900	5.9450	+2.855%	726	-68.209%
2025-03-13	5.7600	5.790000	5.650000	5.7800	-3.020%	1,788	-67.301%
2025-03-05	5.9600	5.960000	5.960000	5.9600	-1.488%	164	-68.289%
2025-03-04	5.9300	6.050000	5.930000	6.0500	-0.510%	521	-68.760%
2025-03-03	6.0810	6.081000	6.081000	6.0810	-3.323%	1,192	-68.920%
2025-02-28	6.2150	6.290000	6.215000	6.2900	+3.967%	619	-69.952%
2025-02-26	6.2000	6.200000	6.050000	6.0500	-2.733%	392	-68.760%
2025-02-25	6.2000	6.230000	6.200000	6.2200	-7.852%	1,011	-69.614%
2025-02-24	6.7001	7.170000	6.341000	6.7500	+7.827%	3,276	-72.000%
2025-02-21	6.6923	6.692300	6.260000	6.2600	+3.642%	2,829	-69.808%
2025-02-19	6.0000	6.190000	6.000000	6.0400	-9.430%	1,191	-68.709%
2025-02-18	6.6689	6.668900	6.668900	6.6689	+11.707%	549	-71.659%
2025-02-14	5.9700	5.970000	5.970000	5.9700	-2.927%	167	-68.342%
2025-02-13	6.2000	6.250000	6.150000	6.1500	-0.485%	3,270	-69.268%
2025-02-12	6.2000	6.200000	6.000100	6.1800	-0.323%	1,403	-69.417%
2025-02-11	6.1000	6.200000	6.090000	6.2000	+3.333%	22,387	-69.516%
2025-02-10	6.0800	6.080000	5.970000	6.0000	+1.609%	704	-68.500%
2025-02-07	5.9050	5.905000	5.905000	5.9050	-0.253%	453	-67.993%
2025-02-06	5.9500	5.950000	5.920000	5.9200	-1.333%	469	-68.074%
2025-02-05	6.0200	6.020000	5.999900	6.0000	-0.002%	4,394	-68.500%
2025-02-04	6.0000	6.110000	6.000000	6.0001	-0.496%	687	-68.501%
2025-02-03	5.7900	6.150000	5.790000	6.0300	+3.253%	2,953	-68.657%
2025-01-31	5.7000	6.020000	5.700000	5.8400	+5.989%	3,458	-67.637%
2025-01-30	5.8400	6.100000	5.500000	5.5100	-12.678%	14,971	-65.699%
2025-01-28	6.3100	6.310000	6.310000	6.3100	+0.157%	738	-70.048%
2025-01-27	6.3800	6.380000	6.300000	6.3001	+6.511%	1,691	-70.000%
2025-01-24	5.8300	5.990000	5.830000	5.9150	-3.507%	1,991	-68.047%
2025-01-22	6.1300	6.130000	6.130000	6.1300	-3.537%	507	-69.168%
2025-01-21	6.2600	6.417900	6.109900	6.3548	-0.706%	3,978	-70.259%
2025-01-17	6.1400	6.400000	6.140000	6.4000	+4.235%	752	-70.469%
2025-01-16	6.0250	6.140000	6.025000	6.1400	+0.387%	21,621	-69.218%
2025-01-14	6.1163	6.116300	6.116300	6.1163	+1.246%	854	-69.099%
2025-01-13	6.0500	6.200000	5.830000	6.0410	-1.772%	16,470	-68.714%
2025-01-10	5.9900	6.150000	5.990000	6.1500	+1.355%	612	-69.268%
2025-01-08	5.9900	6.500000	5.990000	6.0678	-3.379%	6,689	-68.852%
2025-01-07	6.4000	6.408152	6.010000	6.2800	+2.951%	5,252	-69.904%
2025-01-06	5.8300	6.600000	5.830000	6.1000	+3.565%	6,517	-69.016%
2025-01-03	6.0500	7.490000	5.610000	5.8900	-0.675%	36,143	-67.912%
2025-01-02	5.9600	6.740000	5.840000	5.9300	-0.555%	6,599	-68.128%
2024-12-31	5.8100	6.510000	5.810000	5.9631	+5.542%	4,038	-68.305%
2024-12-30	6.3400	6.340000	5.650000	5.6500	-11.719%	8,025	-66.549%
2024-12-26	6.9000	6.900000	6.400000	6.4000	-4.478%	6,762	-70.469%
2024-12-24	6.1100	6.700000	6.110000	6.7000	+14.923%	3,161	-71.791%
2024-12-23	5.8300	5.830000	5.830000	5.8300	-2.833%	440	-67.581%
2024-12-20	6.0000	6.000000	6.000000	6.0000	+1.266%	10	-68.500%
2024-12-19	6.0900	6.090000	5.850000	5.9250	+1.630%	1,633	-68.101%
2024-12-18	6.0200	6.350000	5.830000	5.8300	0.000%	4,487	-67.581%
2024-12-17	6.3900	6.690000	5.830000	5.8300	-5.816%	8,011	-67.581%
2024-12-16	6.3100	6.810000	6.000000	6.1900	-2.086%	12,246	-69.467%
2024-12-13	5.9700	6.400000	5.970000	6.3219	+7.698%	7,068	-70.104%
2024-12-12	5.8700	5.870000	5.870000	5.8700	-8.304%	8	-67.802%
2024-12-11	6.0200	6.610000	5.920000	6.4016	+8.318%	5,524	-70.476%
2024-12-10	6.8900	7.250000	5.910000	5.9100	-6.487%	5,820	-68.020%
2024-12-09	6.5000	6.605000	6.320000	6.3200	-2.769%	3,320	-70.095%
2024-12-06	6.1800	7.210000	6.000000	6.5000	+1.881%	15,397	-70.923%
2024-12-05	6.0290	6.380000	5.830000	6.3800	+5.281%	9,823	-70.376%
2024-12-04	6.0600	6.060000	6.060000	6.0600	-3.040%	375	-68.812%
2024-12-03	5.9100	6.250000	5.830000	6.2500	+4.690%	989	-69.760%
2024-12-02	6.0900	6.100000	5.970000	5.9700	0.000%	1,550	-68.342%
2024-11-26	5.8600	6.340000	5.835000	5.9700	+1.015%	4,976	-68.342%
2024-11-25	5.9900	6.050000	5.670000	5.9100	+4.233%	5,907	-68.020%
2024-11-21	5.4800	5.670000	5.470000	5.6700	-0.176%	3,057	-66.667%
2024-11-20	5.3500	5.723068	5.350000	5.6800	-1.541%	13,972	-66.725%
2024-11-19	6.0100	6.540000	5.500000	5.7689	-2.880%	18,203	-67.238%
2024-11-18	6.3900	6.590000	5.820000	5.9400	-4.808%	12,430	-68.182%
2024-11-14	6.4600	7.090000	6.240000	6.2400	-3.852%	4,160	-69.712%
2024-11-13	6.7800	6.870000	6.340000	6.4900	+0.154%	2,116	-70.878%
2024-11-12	6.5600	6.640000	6.310000	6.4800	-2.703%	2,675	-70.833%
2024-11-11	6.7000	6.850000	6.140000	6.6600	+7.419%	13,075	-71.622%
2024-11-08	6.8368	6.970000	6.200000	6.2000	-14.365%	9,969	-69.516%
2024-11-07	7.2300	7.240000	7.230000	7.2400	+10.703%	378	-73.895%
2024-11-06	6.3300	6.744900	6.090000	6.5400	+3.318%	1,800	-71.101%
2024-11-05	5.9600	6.850000	5.960000	6.3300	-0.539%	3,408	-70.142%
2024-11-04	5.9900	6.364300	5.863000	6.3643	+9.540%	4,753	-70.303%
2024-11-01	5.9000	6.070000	5.810000	5.8100	+0.172%	6,338	-67.470%
2024-10-31	6.1300	6.290000	5.800000	5.8000	-13.689%	8,786	-67.414%
2024-10-30	5.8400	7.499900	5.800000	6.7199	+14.870%	16,333	-71.875%
2024-10-28	5.8500	5.850000	5.850000	5.8500	+0.515%	378	-67.692%
2024-10-25	5.8200	5.820000	5.820000	5.8200	+2.103%	282	-67.526%
2024-10-24	5.7550	5.930000	5.590000	5.7001	-3.552%	8,102	-66.843%
2024-10-22	6.0800	6.555000	5.910000	5.9100	+3.322%	8,026	-68.020%
2024-10-21	5.8400	5.840000	5.620900	5.7200	+0.882%	1,097	-66.958%
2024-10-18	5.6700	5.670000	5.670000	5.6700	-0.002%	476	-66.667%
2024-10-17	5.6701	5.670100	5.670100	5.6701	+1.433%	434	-66.667%
2024-10-16	5.5600	5.855200	5.560000	5.5900	-3.287%	2,502	-66.190%
2024-10-15	6.1741	6.420000	5.532900	5.7800	+10.516%	16,341	-67.301%
2024-10-14	5.4000	5.670000	5.230000	5.2300	-6.607%	6,831	-63.862%
2024-10-11	5.7000	5.700000	5.600000	5.6000	0.000%	6,637	-66.250%
2024-10-10	5.8600	6.090000	5.600000	5.6000	-2.609%	2,671	-66.250%
2024-10-09	5.9650	6.200000	5.600000	5.7500	-4.959%	12,235	-67.130%
2024-10-08	6.1200	6.450000	5.930000	6.0500	-4.574%	15,139	-68.760%
2024-10-07	6.3400	6.340000	6.340000	6.3400	+5.667%	1,367	-70.189%
2024-10-04	6.3650	6.365000	6.000000	6.0000	-2.930%	2,316	-68.500%
2024-10-03	6.1811	6.181100	6.181100	6.1811	+0.506%	744	-69.423%
2024-10-02	6.1700	6.180000	6.150000	6.1500	-0.324%	582	-69.268%
2024-10-01	6.1500	6.517000	5.876600	6.1700	+7.865%	10,738	-69.368%
2024-09-26	5.7945	5.800000	5.690000	5.7201	+2.695%	6,082	-66.959%
2024-09-25	6.0720	6.072000	5.460000	5.5700	+2.578%	7,530	-66.068%
2024-09-24	6.5000	6.510000	5.180000	5.4300	-16.462%	20,738	-65.193%
2024-09-23	6.8000	7.350000	6.500000	6.5000	0.000%	11,001	-70.923%
2024-09-19	6.4000	6.830000	6.375000	6.5000	-0.154%	2,564	-70.923%
2024-09-18	7.2000	7.200000	6.320000	6.5100	-3.125%	10,616	-70.968%
2024-09-17	7.3000	7.400000	6.680000	6.7200	-4.274%	10,630	-71.875%
2024-09-16	7.1500	7.640000	7.020000	7.0200	-5.135%	20,083	-73.077%
2024-09-13	7.1850	7.550000	7.185000	7.4000	+5.714%	9,094	-74.459%
2024-09-12	7.4700	7.470000	6.940000	7.0000	-0.709%	4,578	-73.000%
2024-09-11	6.6000	7.250000	6.600000	7.0500	+2.471%	10,609	-73.191%
2024-09-10	7.2000	9.000000	6.270000	6.8800	-3.099%	20,434	-72.529%
2024-09-09	7.1500	7.770000	6.900000	7.1000	-5.333%	12,415	-73.380%
2024-09-06	7.8800	7.970000	7.308900	7.5000	+4.312%	6,174	-74.800%
2024-09-05	7.4000	7.670000	7.190000	7.1900	+1.268%	3,551	-73.713%
2024-09-03	8.5900	8.590000	7.100000	7.1000	-22.658%	1,125	-73.380%
2024-08-30	9.1250	9.180000	8.300000	9.1800	+1.213%	2,287	-79.412%
2024-08-29	8.6800	9.160000	8.310000	9.0700	+14.956%	2,457	-79.162%
2024-08-28	6.7300	9.000000	6.730000	7.8900	+13.199%	15,567	-76.046%
2024-08-27	6.3000	6.970000	6.200000	6.9700	+2.802%	5,530	-72.884%
2024-08-26	7.2700	7.270000	6.780000	6.7800	-12.516%	737	-72.124%
2024-08-23	8.0000	8.000000	7.300000	7.7500	-3.125%	757	-75.613%
2024-08-22	7.4500	8.600000	7.000000	8.0000	+10.193%	12,290	-76.375%
2024-08-21	7.2600	7.260000	7.260000	7.2600	-8.622%	50	-73.967%
2024-08-20	8.0000	8.070000	7.945000	7.9450	-1.427%	1,114	-76.211%
2024-08-15	8.0700	8.070000	7.920000	8.0600	+18.529%	2,055	-76.551%
2024-08-02	7.9958	7.995800	6.800000	6.8000	-21.205%	1,998	-72.206%
2024-07-31	8.6300	8.630000	8.630000	8.6300	+1.365%	170	-78.100%
2024-07-30	8.6700	8.770000	8.513800	8.5138	-1.886%	3,842	-77.801%
2024-07-29	8.6752	8.681400	8.675200	8.6775	-2.390%	2,774	-78.220%
2024-07-26	8.9742	9.000000	8.890000	8.8900	-1.985%	928	-78.740%
2024-07-24	9.0700	9.070000	9.070000	9.0700	+3.153%	446	-79.162%
2024-07-23	9.1343	9.134300	8.792800	8.7928	+0.604%	578	-78.505%
2024-07-22	8.7000	8.980000	8.660000	8.7400	-2.618%	1,381	-78.375%
2024-07-19	9.1050	9.105000	8.940000	8.9750	-0.384%	2,942	-78.942%
2024-07-18	9.0000	9.090000	8.930000	9.0096	-1.211%	1,807	-79.022%
2024-07-17	9.0100	9.122300	8.900100	9.1200	+1.221%	2,504	-79.276%
2024-07-16	9.1000	9.178200	8.910000	9.0100	-0.862%	4,006	-79.023%
2024-07-15	9.1500	9.190000	9.016100	9.0883	-1.010%	1,658	-79.204%
2024-07-12	9.1900	9.190000	9.181000	9.1810	+1.672%	1,091	-79.414%
2024-07-11	9.0300	9.100000	9.030000	9.0300	-0.021%	1,551	-79.070%
2024-07-10	9.0000	9.040000	8.970000	9.0319	-0.200%	1,687	-79.074%
2024-07-09	9.1041	9.104100	9.000000	9.0500	-0.985%	3,950	-79.116%
2024-07-08	9.1300	9.150000	8.760000	9.1400	+0.110%	2,460	-79.322%
2024-07-05	9.0811	9.180000	9.081100	9.1300	-0.761%	1,447	-79.299%
2024-07-03	8.9400	9.200000	8.500000	9.2000	+0.988%	8,610	-79.457%
2024-07-02	9.1000	9.150000	9.090000	9.1100	-0.437%	2,835	-79.254%
2024-07-01	9.2000	9.200000	9.000000	9.1500	+0.109%	9,422	-79.344%
2024-06-28	9.0000	9.180000	9.000000	9.1400	-0.867%	2,900	-79.322%
2024-06-27	9.2198	9.219900	9.219800	9.2199	-0.001%	487	-79.501%
2024-06-26	9.2600	9.260000	8.570000	9.2200	-0.067%	6,246	-79.501%
2024-06-25	9.2100	9.450000	9.210000	9.2262	+0.176%	3,440	-79.515%
2024-06-24	9.4400	9.448500	8.550000	9.2100	+2.220%	1,290	-79.479%
2024-06-21	9.2000	9.465000	8.740000	9.0100	-1.905%	9,790	-79.023%
2024-06-20	9.0029	9.200000	9.002900	9.1850	-0.163%	3,643	-79.423%
2024-06-18	8.8100	9.200000	8.710000	9.2000	+0.109%	3,819	-79.457%
2024-06-17	8.9700	9.500000	8.940000	9.1900	+2.339%	20,692	-79.434%
2024-06-14	8.9200	9.000000	8.210100	8.9800	+6.778%	5,873	-78.953%
2024-06-13	7.7000	9.000000	7.700000	8.4100	+9.221%	13,773	-77.527%
2024-06-12	8.2700	8.776200	7.690000	7.7000	+0.260%	9,998	-75.455%
2024-06-11	7.4200	8.600000	7.420000	7.6800	+3.087%	2,885	-75.391%
2024-06-10	7.9900	8.000000	7.040000	7.4500	+0.676%	5,485	-74.631%
2024-06-07	8.1200	8.520000	6.950000	7.4000	-15.429%	6,420	-74.459%
2024-06-06	9.3000	9.300000	8.060000	8.7500	-3.952%	40,458	-78.400%
2024-06-05	8.1800	9.300000	8.180000	9.1100	+14.289%	21,497	-79.254%
2024-06-04	7.2900	8.350000	6.810000	7.9710	+6.993%	7,065	-76.289%
2024-06-03	8.8200	8.820000	7.350000	7.4500	-18.042%	13,123	-74.631%
2024-05-31	9.0100	9.200000	8.530000	9.0900	-2.153%	17,574	-79.208%
2024-05-30	8.9100	9.450000	8.750000	9.2900	+4.853%	35,928	-79.656%
2024-05-29	9.4000	9.400000	8.050100	8.8600	+4.205%	16,324	-78.668%
2024-05-28	7.9500	9.000000	7.050000	8.5025	+6.950%	48,402	-77.771%
2024-05-24	7.0225	8.100000	7.022500	7.9500	+8.162%	107,675	-76.226%
2024-05-23	6.4000	7.900000	6.400000	7.3501	+6.215%	78,960	-74.286%
2024-05-22	6.0300	8.000000	5.880000	6.9200	-2.672%	264,891	-72.688%
2024-05-21	4.3000	10.750000	4.300000	7.1100	+77.750%	3,992,628	-73.418%
2024-05-17	4.0000	4.000000	4.000000	4.0000	0.000%	139	-52.750%
2024-05-16	4.0100	4.010000	3.945000	4.0000	0.000%	1,364	-52.750%
2024-05-15	4.0000	4.000000	4.000000	4.0000	0.000%	1,941	-52.750%
2024-05-14	4.0000	4.000000	4.000000	4.0000	0.000%	9,589	-52.750%
2024-05-13	3.8800	4.000000	3.880000	4.0000	0.000%	8,876	-52.750%
2024-05-10	3.8900	4.000000	3.890000	4.0000	+0.251%	15,999	-52.750%
2024-05-09	3.9900	4.000000	3.957800	3.9900	-7.530%	7,520	-52.632%
2024-05-08	4.1400	4.930000	4.140000	4.3149	+7.872%	5,170	-56.198%
2024-05-07	4.0000	4.000000	4.000000	4.0000	0.000%	2,446	-52.750%
2024-05-06	3.9900	4.000000	3.990000	4.0000	0.000%	498	-52.750%
2024-05-03	3.8800	4.160000	3.880000	4.0000	0.000%	18,877	-52.750%
2024-05-02	4.0400	4.150000	4.000000	4.0000	0.000%	4,642	-52.750%
2024-05-01	4.0000	4.000000	3.940000	4.0000	0.000%	2,567	-52.750%
2024-04-30	4.0300	4.079500	3.985000	4.0000	0.000%	2,095	-52.750%
2024-04-29	4.0500	4.050000	3.710000	4.0000	0.000%	1,363	-52.750%
2024-04-26	4.0500	4.050000	3.893800	4.0000	0.000%	3,199	-52.750%
2024-04-25	3.9400	4.000000	3.940000	4.0000	-0.990%	3,257	-52.750%
2024-04-24	4.0400	4.040000	4.040000	4.0400	+2.538%	533	-53.218%
2024-04-23	3.9800	3.980000	3.940000	3.9400	-1.500%	744	-52.030%
2024-04-22	3.8600	4.120000	3.860000	4.0000	0.000%	2,454	-52.750%
2024-04-19	4.9112	4.929000	3.950000	4.0000	-18.711%	11,179	-52.750%
2024-04-18	4.4200	4.920700	4.420000	4.9207	+9.106%	470	-61.591%
2024-04-17	4.3600	4.510000	4.360000	4.5100	+1.348%	1,088	-58.093%
2024-04-16	4.3300	4.506800	4.330000	4.4500	+0.551%	1,002	-57.528%

.dark-mode .S63YsY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S63YsY{ color: #333333; background-color: white; border: 2px solid #333333; }BRLSBorealis Foods Inc. Class A Common Sharesstock NASDAQ

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ