Dark

BRLSW
Borealis Foods Inc. Warrant
stock NASDAQ Warrant

At Close

Jul 30, 2026

0.0350USD+26.812%(+0.0074)14,968

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.030000	0.035000	0.030000	0.035000	+26.812%	14,968	0.000%
2026-07-29	0.027600	0.027700	0.027600	0.027600	-38.530%	13,030	+26.812%
2026-07-28	0.047400	0.048900	0.040646	0.044900	+19.733%	17,527	-22.049%
2026-07-22	0.037500	0.037500	0.037500	0.037500	-24.850%	2,000	-6.667%
2026-07-17	0.049900	0.049900	0.049900	0.049900	+95.686%	203	-29.860%
2026-07-15	0.028600	0.028600	0.025500	0.025500	-11.150%	38,531	+37.255%
2026-07-14	0.028300	0.028700	0.028300	0.028700	-1.034%	5,848	+21.951%
2026-07-13	0.035000	0.035000	0.028000	0.029000	-25.641%	7,807	+20.690%
2026-07-09	0.039000	0.039000	0.039000	0.039000	+11.111%	500	-10.256%
2026-07-07	0.035100	0.035100	0.035100	0.035100	-4.878%	276	-0.285%
2026-07-06	0.036900	0.036900	0.036900	0.036900	-35.149%	2,277	-5.149%
2026-07-02	0.035200	0.056900	0.035200	0.056900	+60.282%	47,082	-38.489%
2026-07-01	0.035200	0.035500	0.035200	0.035500	-24.388%	6,224	-1.408%
2026-06-26	0.046950	0.046950	0.046950	0.046950	-13.376%	400	-25.453%
2026-06-25	0.035200	0.054200	0.035100	0.054200	+53.541%	15,500	-35.424%
2026-06-23	0.035300	0.035300	0.035300	0.035300	-2.216%	15,000	-0.850%
2026-06-22	0.047100	0.047100	0.036100	0.036100	-27.655%	25,578	-3.047%
2026-06-03	0.050000	0.050000	0.049900	0.049900	+5.945%	200	-29.860%
2026-06-02	0.047100	0.047100	0.047100	0.047100	-13.815%	4,390	-25.690%
2026-05-28	0.054650	0.054650	0.054650	0.054650	-12.420%	2,500	-35.956%
2026-05-27	0.061700	0.063600	0.059700	0.062400	+14.917%	53,700	-43.910%
2026-05-22	0.054300	0.054300	0.054300	0.054300	-14.353%	5,900	-35.543%
2026-05-19	0.051600	0.065000	0.051500	0.063400	+23.107%	31,412	-44.795%
2026-05-18	0.051500	0.051500	0.051500	0.051500	0.000%	200	-32.039%
2026-05-06	0.060000	0.060000	0.051500	0.051500	-23.134%	200	-32.039%
2026-05-04	0.050100	0.073500	0.048000	0.067000	+11.667%	11,722	-47.761%
2026-05-01	0.059900	0.060000	0.059900	0.060000	-0.166%	200	-41.667%
2026-04-30	0.070000	0.079900	0.060100	0.060100	-24.781%	115,838	-41.764%
2026-04-29	0.039900	0.080000	0.039900	0.079900	+165.449%	243,679	-56.195%
2026-04-27	0.032000	0.032100	0.030100	0.030100	-16.389%	5,815	+16.279%
2026-04-24	0.035100	0.036000	0.035000	0.036000	-3.743%	1,400	-2.778%
2026-04-17	0.039900	0.039900	0.037400	0.037400	+6.854%	300	-6.417%
2026-04-16	0.050000	0.050000	0.035000	0.035001	-33.204%	134,138	-0.003%
2026-04-15	0.057800	0.060200	0.052400	0.052400	-9.343%	14,600	-33.206%
2026-04-08	0.057900	0.057900	0.057800	0.057800	-0.226%	800	-39.446%
2026-04-06	0.057900	0.057931	0.057900	0.057931	-1.142%	360	-39.583%
2026-04-01	0.058600	0.058600	0.058600	0.058600	-24.387%	180	-40.273%
2026-03-31	0.070700	0.077500	0.070700	0.077500	+29.599%	1,174	-54.839%
2026-03-30	0.059800	0.059800	0.059800	0.059800	-10.075%	180	-41.472%
2026-03-20	0.058100	0.066600	0.058000	0.066500	+14.655%	52,050	-47.368%
2026-03-18	0.058100	0.058100	0.058000	0.058000	-11.854%	4,125	-39.655%
2026-03-09	0.060000	0.065800	0.060000	0.065800	+9.386%	500	-46.809%
2026-03-06	0.060154	0.060154	0.060154	0.060154	+3.893%	2,135	-41.816%
2026-03-05	0.058900	0.058900	0.057900	0.057900	-12.801%	600	-39.551%
2026-03-04	0.058000	0.066500	0.057900	0.066400	+10.483%	34,960	-47.289%
2026-03-03	0.061200	0.061200	0.060100	0.060100	+1.008%	460	-41.764%
2026-03-02	0.058900	0.061400	0.057000	0.059500	+16.667%	45,729	-41.176%
2026-02-27	0.052100	0.052100	0.051000	0.051000	-10.661%	21,700	-31.373%
2026-02-26	0.052000	0.057086	0.052000	0.057086	-22.014%	2,300	-38.689%
2026-02-24	0.054200	0.076300	0.054200	0.073200	+31.418%	10,656	-52.186%
2026-02-23	0.052600	0.060000	0.052600	0.055700	+9.002%	1,200	-37.163%
2026-02-19	0.051100	0.051100	0.051100	0.051100	-2.481%	215	-31.507%
2026-02-18	0.052400	0.052400	0.052400	0.052400	-12.667%	200	-33.206%
2026-02-17	0.060000	0.060000	0.060000	0.060000	-0.166%	400	-41.667%
2026-02-13	0.060100	0.060100	0.060100	0.060100	0.000%	100	-41.764%
2026-02-12	0.061400	0.061400	0.060100	0.060100	-14.143%	300	-41.764%
2026-02-11	0.070000	0.077400	0.061200	0.070000	-12.500%	246,819	-50.000%
2026-02-10	0.069700	0.080000	0.053200	0.080000	+14.286%	348,820	-56.250%
2026-02-09	0.048399	0.092900	0.044249	0.070000	+47.679%	1,488,613	-50.000%
2026-02-06	0.047500	0.047500	0.047300	0.047400	+1.282%	55,518	-26.160%
2026-02-05	0.047000	0.047000	0.046800	0.046800	-1.474%	4,973	-25.214%
2026-01-28	0.047500	0.047500	0.047500	0.047500	0.000%	1,600	-26.316%
2026-01-27	0.047500	0.047500	0.047500	0.047500	-0.021%	10,000	-26.316%
2026-01-23	0.047510	0.047510	0.047510	0.047510	-0.189%	60,400	-26.331%
2026-01-21	0.047500	0.047600	0.047500	0.047600	+0.211%	6,986	-26.471%
2026-01-20	0.047500	0.047500	0.047500	0.047500	-9.524%	298	-26.316%
2026-01-16	0.052500	0.052500	0.052500	0.052500	+10.526%	1,301	-33.333%
2026-01-14	0.057500	0.057500	0.047500	0.047500	-0.021%	9,691	-26.316%
2026-01-13	0.047500	0.050000	0.047500	0.047510	-5.170%	108,153	-26.331%
2025-12-31	0.050000	0.050100	0.050000	0.050100	-1.572%	175,344	-30.140%
2025-12-30	0.059999	0.059999	0.050200	0.050900	-3.048%	134,300	-31.238%
2025-12-29	0.053751	0.053751	0.052500	0.052500	+0.382%	600	-33.333%
2025-12-26	0.052500	0.056251	0.051200	0.052300	-0.381%	19,300	-33.078%
2025-12-23	0.052500	0.052500	0.052500	0.052500	0.000%	400	-33.333%
2025-12-22	0.052500	0.052500	0.052500	0.052500	0.000%	1,208	-33.333%
2025-12-19	0.055200	0.055200	0.052500	0.052500	+0.382%	3,998	-33.333%
2025-12-18	0.052500	0.052600	0.051200	0.052300	-0.381%	19,001	-33.078%
2025-12-17	0.053000	0.069000	0.051200	0.052500	0.000%	193,504	-33.333%
2025-12-16	0.050100	0.052600	0.050100	0.052500	-4.545%	41,100	-33.333%
2025-12-15	0.055000	0.055000	0.055000	0.055000	+7.632%	350	-36.364%
2025-12-12	0.051100	0.051100	0.051100	0.051100	-7.091%	500	-31.507%
2025-12-10	0.055000	0.055000	0.055000	0.055000	-0.181%	1,000	-36.364%
2025-12-08	0.055000	0.059900	0.055000	0.055100	-15.231%	41,812	-36.479%
2025-12-04	0.075000	0.075000	0.065000	0.065000	+1.961%	3,000	-46.154%
2025-11-28	0.059900	0.063750	0.055000	0.063750	+6.250%	15,950	-45.098%
2025-11-24	0.062799	0.062799	0.055000	0.060000	-6.832%	35,260	-41.667%
2025-11-20	0.076401	0.076401	0.064300	0.064400	-9.296%	20,357	-45.652%
2025-11-19	0.070900	0.071000	0.070900	0.071000	+0.567%	15,728	-50.704%
2025-11-18	0.067100	0.071000	0.051300	0.070600	+4.903%	457,418	-50.425%
2025-11-17	0.067100	0.073300	0.067100	0.067300	-3.857%	2,450	-47.994%
2025-11-13	0.070000	0.070000	0.070000	0.070000	-7.895%	120	-50.000%
2025-11-12	0.075000	0.076000	0.070000	0.076000	+1.333%	15,988	-53.947%
2025-11-10	0.070000	0.075000	0.070000	0.075000	+7.143%	7,650	-53.333%
2025-11-07	0.080900	0.080900	0.070000	0.070000	-13.473%	336	-50.000%
2025-11-06	0.075000	0.081000	0.075000	0.080900	+1.125%	11,742	-56.737%
2025-11-05	0.084300	0.084300	0.080000	0.080000	+9.439%	6,169	-56.250%
2025-11-04	0.080000	0.080100	0.073100	0.073100	-14.000%	4,040	-52.120%
2025-11-03	0.081000	0.085000	0.081000	0.085000	-5.451%	1,293	-58.824%
2025-10-31	0.089900	0.089900	0.089900	0.089900	+22.982%	4,410	-61.068%
2025-10-29	0.071000	0.073100	0.070990	0.073100	+4.429%	18,620	-52.120%
2025-10-28	0.070000	0.070000	0.070000	0.070000	+2.844%	102	-50.000%
2025-10-27	0.087300	0.096900	0.068000	0.068064	-21.131%	50,832	-48.578%
2025-10-22	0.075100	0.086300	0.073000	0.086300	+7.875%	14,010	-59.444%
2025-10-21	0.080000	0.080000	0.080000	0.080000	+6.667%	501	-56.250%
2025-10-20	0.075000	0.075000	0.075000	0.075000	-6.250%	7,100	-53.333%
2025-10-16	0.075300	0.080000	0.075300	0.080000	+6.383%	15,721	-56.250%
2025-10-15	0.075100	0.094701	0.075000	0.075200	+0.267%	175,801	-53.457%
2025-10-14	0.075000	0.075000	0.075000	0.075000	+0.267%	74,698	-53.333%
2025-10-13	0.083500	0.084000	0.074800	0.074800	-4.103%	77,732	-53.209%
2025-10-10	0.078300	0.079000	0.078000	0.078000	-1.266%	7,903	-55.128%
2025-10-09	0.083000	0.083000	0.079000	0.079000	-14.130%	10,964	-55.696%
2025-10-07	0.091100	0.092000	0.091100	0.092000	+9.394%	907	-61.957%
2025-10-06	0.091100	0.091100	0.084100	0.084100	-7.623%	6,664	-58.383%
2025-10-03	0.089900	0.091100	0.079001	0.091040	+0.044%	15,080	-61.555%
2025-10-02	0.074200	0.091000	0.065064	0.091000	+18.954%	677,427	-61.538%
2025-09-30	0.076500	0.076500	0.076500	0.076500	+3.378%	500	-54.248%
2025-09-29	0.080000	0.080000	0.074000	0.074000	-7.500%	5,672	-52.703%
2025-09-26	0.080000	0.080000	0.080000	0.080000	+6.667%	364	-56.250%
2025-09-25	0.080000	0.080000	0.070000	0.075000	+6.990%	10,695	-53.333%
2025-09-24	0.070000	0.070100	0.070000	0.070100	0.000%	30,089	-50.071%
2025-09-23	0.073900	0.073900	0.070000	0.070100	-5.142%	11,871	-50.071%
2025-09-22	0.080000	0.080000	0.073900	0.073900	0.000%	10,582	-52.639%
2025-09-19	0.070400	0.073900	0.070300	0.073900	+0.068%	853	-52.639%
2025-09-17	0.077500	0.077500	0.070200	0.073850	+5.050%	581	-52.607%
2025-09-15	0.076009	0.076009	0.070300	0.070300	-12.125%	200	-50.213%
2025-09-08	0.076300	0.082500	0.070000	0.080000	-4.535%	4,100	-56.250%
2025-09-05	0.077700	0.083800	0.077100	0.083800	+19.544%	3,621	-58.234%
2025-09-02	0.070000	0.070100	0.070000	0.070100	0.000%	1,051	-50.071%
2025-08-28	0.070000	0.070100	0.070000	0.070100	+0.143%	6,437	-50.071%
2025-08-27	0.070000	0.070200	0.067800	0.070000	0.000%	60,062	-50.000%
2025-08-26	0.070000	0.070000	0.070000	0.070000	-13.473%	100	-50.000%
2025-08-13	0.080900	0.080900	0.080900	0.080900	+24.462%	186	-56.737%
2025-08-12	0.065000	0.065000	0.065000	0.065000	-18.648%	2,000	-46.154%
2025-08-11	0.080000	0.080000	0.079900	0.079900	+25.629%	1,900	-56.195%
2025-08-06	0.090200	0.090200	0.050600	0.063600	-40.837%	71,481	-44.969%
2025-08-05	0.107500	0.107500	0.107500	0.107500	+19.444%	121	-67.442%
2025-07-30	0.090000	0.090000	0.090000	0.090000	-12.319%	333	-61.111%
2025-07-25	0.107500	0.107500	0.102645	0.102645	+7.934%	451	-65.902%
2025-07-22	0.095100	0.095100	0.095100	0.095100	+0.105%	100	-63.197%
2025-07-21	0.095000	0.095000	0.095000	0.095000	0.000%	1,019	-63.158%
2025-07-17	0.098300	0.098300	0.095000	0.095000	0.000%	202	-63.158%
2025-07-16	0.100100	0.100100	0.095000	0.095000	-0.315%	350	-63.158%
2025-07-14	0.095300	0.095300	0.095300	0.095300	-25.255%	121	-63.274%
2025-07-09	0.127500	0.127500	0.127500	0.127500	+18.605%	120	-72.549%
2025-07-01	0.090100	0.112500	0.090100	0.107500	+19.312%	4,121	-67.442%
2025-06-30	0.120000	0.120000	0.090100	0.090100	+0.111%	3,350	-61.154%
2025-06-24	0.090100	0.090100	0.090000	0.090000	-7.598%	205	-61.111%
2025-06-23	0.110000	0.121300	0.090300	0.097400	-13.036%	2,850	-64.066%
2025-06-11	0.094000	0.160500	0.092500	0.112000	+24.306%	54,272	-68.750%
2025-06-09	0.080000	0.099800	0.079900	0.090100	-18.091%	60,112	-61.154%
2025-06-06	0.093799	0.129200	0.086200	0.110000	+17.021%	156,756	-68.182%
2025-06-05	0.094000	0.094100	0.094000	0.094000	-1.053%	23,706	-62.766%
2025-06-02	0.095201	0.095201	0.095000	0.095000	-1.554%	3,069	-63.158%
2025-05-30	0.100000	0.102000	0.095500	0.096500	+1.472%	1,150	-63.731%
2025-05-28	0.095099	0.095100	0.095099	0.095100	0.000%	1,205	-63.197%
2025-05-27	0.110000	0.117500	0.095100	0.095100	-13.545%	95,747	-63.197%
2025-05-23	0.100000	0.130000	0.100000	0.110000	0.000%	38,814	-68.182%
2025-05-22	0.110000	0.110000	0.110000	0.110000	0.000%	739	-68.182%
2025-05-21	0.110000	0.110000	0.110000	0.110000	-6.383%	748	-68.182%
2025-05-19	0.120000	0.125000	0.117500	0.117500	0.000%	47,359	-70.213%
2025-05-16	0.117500	0.117500	0.117500	0.117500	+2.174%	25,000	-70.213%
2025-04-30	0.115000	0.115000	0.115000	0.115000	0.000%	1,300	-69.565%
2025-04-28	0.115000	0.115000	0.115000	0.115000	-4.246%	123	-69.565%
2025-04-24	0.120200	0.120200	0.120100	0.120100	0.000%	400	-70.858%
2025-04-23	0.120100	0.120100	0.120100	0.120100	+0.083%	102	-70.858%
2025-04-22	0.110000	0.120000	0.110000	0.120000	+20.000%	587	-70.833%
2025-04-21	0.100000	0.100000	0.100000	0.100000	-9.091%	270	-65.000%
2025-04-16	0.110000	0.110000	0.110000	0.110000	0.000%	17,100	-68.182%
2025-04-15	0.110000	0.110100	0.110000	0.110000	0.000%	30,199	-68.182%
2025-04-14	0.110000	0.110000	0.110000	0.110000	0.000%	25,301	-68.182%
2025-04-11	0.110000	0.110000	0.110000	0.110000	-0.181%	25,100	-68.182%
2025-04-10	0.110000	0.110200	0.102000	0.110200	+0.091%	99,581	-68.240%
2025-04-07	0.117500	0.117500	0.109800	0.110100	+0.091%	6,358	-68.211%
2025-04-03	0.120000	0.120000	0.110000	0.110000	0.000%	1,307	-68.182%
2025-04-02	0.120000	0.120000	0.110000	0.110000	-8.333%	2,000	-68.182%
2025-04-01	0.120000	0.120000	0.120000	0.120000	+9.091%	150	-70.833%
2025-03-31	0.110000	0.110000	0.110000	0.110000	-8.638%	20,398	-68.182%
2025-03-28	0.120400	0.120400	0.120400	0.120400	+9.455%	1,000	-70.930%
2025-03-27	0.122200	0.122200	0.110000	0.110000	0.000%	2,000	-68.182%
2025-03-26	0.110000	0.110000	0.110000	0.110000	0.000%	50,028	-68.182%
2025-03-25	0.109700	0.118000	0.109700	0.110000	+3.872%	32,190	-68.182%
2025-03-21	0.100000	0.106000	0.100000	0.105900	+5.900%	57,622	-66.950%
2025-03-19	0.100000	0.100000	0.100000	0.100000	0.000%	50,000	-65.000%
2025-03-18	0.100100	0.100100	0.100000	0.100000	0.000%	318,471	-65.000%
2025-03-17	0.100000	0.100000	0.100000	0.100000	-0.100%	101	-65.000%
2025-03-14	0.100100	0.100100	0.100100	0.100100	+0.100%	102	-65.035%
2025-03-13	0.100000	0.100000	0.100000	0.100000	0.000%	103	-65.000%
2025-03-12	0.100000	0.100000	0.100000	0.100000	-8.257%	125	-65.000%
2025-03-11	0.109000	0.109000	0.109000	0.109000	+9.000%	1,002	-67.890%
2025-03-07	0.100000	0.100000	0.100000	0.100000	0.000%	10,000	-65.000%
2025-03-05	0.105743	0.105743	0.100000	0.100000	-5.927%	3,794	-65.000%
2025-03-04	0.102000	0.106300	0.100000	0.106300	+4.012%	28,762	-67.074%
2025-03-03	0.112100	0.115000	0.102000	0.102200	-7.175%	119,348	-65.753%
2025-02-28	0.120000	0.120000	0.105200	0.110100	0.000%	4,500	-68.211%
2025-02-27	0.112000	0.112000	0.110000	0.110100	-1.696%	50,310	-68.211%
2025-02-24	0.110000	0.125000	0.110000	0.112000	+1.818%	55,992	-68.750%
2025-02-20	0.114901	0.114901	0.110000	0.110000	0.000%	5,458	-68.182%
2025-02-19	0.114901	0.114901	0.110000	0.110000	0.000%	7,351	-68.182%
2025-02-18	0.113600	0.115401	0.110000	0.110000	-8.333%	26,800	-68.182%
2025-02-14	0.118800	0.132600	0.110000	0.120000	+8.992%	480,105	-70.833%
2025-02-13	0.118800	0.120000	0.100000	0.110100	+0.091%	54,814	-68.211%
2025-02-12	0.111100	0.111100	0.110000	0.110000	0.000%	14,054	-68.182%
2025-02-11	0.106300	0.110000	0.102600	0.110000	+0.091%	63,119	-68.182%
2025-02-10	0.103001	0.114899	0.103001	0.109900	-0.091%	6,235	-68.153%
2025-02-07	0.103300	0.110000	0.103101	0.110000	-4.348%	33,416	-68.182%
2025-02-06	0.113900	0.115000	0.103000	0.115000	-4.167%	14,229	-69.565%
2025-02-04	0.119800	0.120000	0.103001	0.120000	0.000%	41,966	-70.833%
2025-02-03	0.111501	0.120000	0.103000	0.120000	0.000%	31,995	-70.833%
2025-01-30	0.110000	0.120000	0.100000	0.120000	+13.101%	15,000	-70.833%
2025-01-29	0.110000	0.120000	0.100000	0.106100	-7.739%	32,616	-67.012%
2025-01-28	0.115000	0.115000	0.104000	0.115000	-4.167%	28,810	-69.565%
2025-01-27	0.119800	0.120000	0.104000	0.120000	0.000%	33,805	-70.833%
2025-01-24	0.117400	0.120000	0.116800	0.120000	+0.083%	64,760	-70.833%
2025-01-22	0.110000	0.119900	0.110000	0.119900	+19.900%	1,511	-70.809%
2025-01-21	0.101000	0.110000	0.100000	0.100000	-4.853%	3,776	-65.000%
2025-01-17	0.105100	0.105100	0.105100	0.105100	-4.455%	800	-66.698%
2025-01-16	0.110100	0.111800	0.110000	0.110000	+4.662%	46,562	-68.182%
2025-01-15	0.104000	0.105100	0.104000	0.105100	+0.961%	10,402	-66.698%
2025-01-14	0.104000	0.110000	0.104000	0.104100	+1.561%	26,602	-66.378%
2025-01-13	0.095000	0.102500	0.095000	0.102500	+7.781%	17,123	-65.854%
2025-01-10	0.096250	0.096896	0.095000	0.095100	-0.419%	19,000	-63.197%
2025-01-08	0.099500	0.099500	0.095000	0.095500	-1.139%	5,602	-63.351%
2025-01-07	0.097500	0.097900	0.096600	0.096600	+0.898%	1,529	-63.768%
2025-01-06	0.087900	0.095740	0.086900	0.095740	+12.635%	42,319	-63.443%
2025-01-03	0.077000	0.087900	0.070100	0.085000	+13.333%	80,264	-58.824%
2025-01-02	0.076900	0.076900	0.075000	0.075000	-2.891%	11,154	-53.333%
2024-12-31	0.070900	0.079700	0.070000	0.077233	+10.333%	13,803	-54.683%
2024-12-30	0.070000	0.070000	0.069032	0.070000	+0.287%	196,428	-50.000%
2024-12-27	0.070700	0.071100	0.066800	0.069800	-0.852%	264,835	-49.857%
2024-12-26	0.070700	0.073500	0.070000	0.070400	-0.705%	30,326	-50.284%
2024-12-24	0.070700	0.071200	0.070101	0.070900	+0.283%	2,802	-50.635%
2024-12-23	0.070000	0.073950	0.070000	0.070700	-6.728%	22,300	-50.495%
2024-12-20	0.079700	0.079700	0.070700	0.075800	+5.132%	6,203	-53.826%
2024-12-19	0.077900	0.080800	0.071900	0.072100	-6.242%	1,500	-51.456%
2024-12-18	0.071100	0.077800	0.071100	0.076900	+0.654%	46,573	-54.486%
2024-12-17	0.070000	0.081100	0.070000	0.076400	+1.731%	21,287	-54.188%
2024-12-16	0.075000	0.075100	0.075000	0.075100	+7.133%	505	-53.395%
2024-12-13	0.070000	0.075809	0.070000	0.070100	-0.849%	6,910	-50.071%
2024-12-12	0.070700	0.070700	0.070700	0.070700	-15.933%	674	-50.495%
2024-12-11	0.080500	0.084200	0.080500	0.084100	+7.612%	1,400	-58.383%
2024-12-10	0.078151	0.078151	0.078151	0.078151	-2.311%	1,500	-55.215%
2024-12-09	0.078400	0.080000	0.071100	0.080000	-2.558%	2,463	-56.250%
2024-12-06	0.070700	0.083700	0.070700	0.082100	-0.965%	61,032	-57.369%
2024-12-05	0.078200	0.083400	0.077100	0.082900	+11.954%	4,233	-57.780%
2024-12-03	0.070010	0.074048	0.070000	0.074048	+5.783%	6,736	-52.733%
2024-11-29	0.083200	0.084000	0.070000	0.070000	0.000%	3,411	-50.000%
2024-11-27	0.070000	0.070000	0.070000	0.070000	-3.581%	1,972	-50.000%
2024-11-26	0.075700	0.082100	0.070000	0.072600	+3.714%	23,345	-51.791%
2024-11-25	0.072400	0.072400	0.070000	0.070000	+5.105%	4,086	-50.000%
2024-11-21	0.071200	0.075700	0.066600	0.066600	0.000%	1,400	-47.447%
2024-11-20	0.071500	0.071500	0.066600	0.066600	-4.857%	550	-47.447%
2024-11-19	0.070000	0.074353	0.066600	0.070000	0.000%	4,233	-50.000%
2024-11-18	0.067700	0.070100	0.067100	0.070000	-15.966%	16,027	-50.000%
2024-11-15	0.070000	0.084100	0.070000	0.083300	+25.075%	7,114	-57.983%
2024-11-14	0.080000	0.080000	0.062700	0.066600	-4.857%	29,605	-47.447%
2024-11-13	0.061000	0.077700	0.061000	0.070000	+14.754%	43,263	-50.000%
2024-11-12	0.065401	0.065401	0.061000	0.061000	-6.154%	1,200	-42.623%
2024-11-11	0.062000	0.069800	0.061000	0.065000	0.000%	42,277	-46.154%
2024-11-08	0.069800	0.069800	0.063400	0.065000	0.000%	13,223	-46.154%
2024-11-07	0.063783	0.069100	0.063783	0.065000	+0.464%	6,992	-46.154%
2024-11-06	0.066000	0.066000	0.064700	0.064700	-1.522%	1,082	-45.904%
2024-11-05	0.061000	0.065700	0.061000	0.065700	+7.529%	1,077	-46.728%
2024-11-04	0.065200	0.065501	0.061000	0.061100	+0.164%	1,000	-42.717%
2024-10-31	0.069500	0.069500	0.061000	0.061000	-3.937%	52,433	-42.623%
2024-10-30	0.062200	0.063500	0.062200	0.063500	-2.351%	2,268	-44.882%
2024-10-29	0.065000	0.065100	0.065000	0.065029	+0.045%	1,443	-46.178%
2024-10-28	0.065000	0.065000	0.065000	0.065000	-5.109%	225	-46.154%
2024-10-25	0.065101	0.074200	0.062200	0.068500	+1.182%	38,597	-48.905%
2024-10-24	0.067500	0.070000	0.065000	0.067700	+1.366%	12,801	-48.301%
2024-10-23	0.072000	0.072000	0.065000	0.066788	+2.591%	25,120	-47.595%
2024-10-22	0.065000	0.083400	0.065000	0.065101	-0.152%	89,308	-46.237%
2024-10-21	0.064300	0.067000	0.064300	0.065200	-10.685%	54,586	-46.319%
2024-10-18	0.070000	0.074201	0.064300	0.073000	+1.389%	5,659	-52.055%
2024-10-17	0.072000	0.072000	0.072000	0.072000	-3.096%	1,000	-51.389%
2024-10-16	0.072150	0.074300	0.070000	0.074300	+0.135%	16,100	-52.894%
2024-10-15	0.071300	0.074300	0.069299	0.074200	+5.849%	19,100	-52.830%
2024-10-14	0.074200	0.074500	0.069300	0.070100	+0.143%	3,300	-50.071%
2024-10-11	0.070000	0.070000	0.070000	0.070000	+1.289%	553	-50.000%
2024-10-10	0.070437	0.084000	0.064357	0.069109	-1.694%	7,960	-49.355%
2024-10-09	0.070100	0.075000	0.070100	0.070300	-6.267%	18,000	-50.213%
2024-10-08	0.074300	0.084800	0.074300	0.075000	+7.143%	68,290	-53.333%
2024-10-07	0.070000	0.084700	0.069300	0.070000	+1.010%	15,200	-50.000%
2024-10-03	0.069300	0.070000	0.069300	0.069300	-1.000%	412	-49.495%
2024-10-02	0.081800	0.081800	0.070000	0.070000	0.000%	4,660	-50.000%
2024-09-26	0.070000	0.072300	0.070000	0.070000	+8.443%	1,225	-50.000%
2024-09-24	0.083200	0.084900	0.062100	0.064550	-7.786%	28,849	-45.778%
2024-09-23	0.070000	0.070000	0.069300	0.070000	0.000%	2,701	-50.000%
2024-09-19	0.069300	0.084900	0.062100	0.070000	+2.790%	75,804	-50.000%
2024-09-18	0.067300	0.072500	0.062100	0.068100	+1.189%	5,717	-48.605%
2024-09-17	0.062000	0.072500	0.062000	0.067300	-11.680%	6,400	-47.994%
2024-09-16	0.070000	0.079200	0.070000	0.076200	+14.072%	3,393	-54.068%
2024-09-12	0.061101	0.089800	0.061000	0.066800	+9.508%	5,060	-47.605%
2024-09-11	0.065000	0.065000	0.061000	0.061000	-13.105%	600	-42.623%
2024-09-10	0.101700	0.101700	0.070100	0.070200	+7.834%	984	-50.142%
2024-09-09	0.065000	0.117100	0.065000	0.065100	+8.500%	35,331	-46.237%
2024-09-06	0.065000	0.065100	0.060000	0.060000	-7.692%	21,000	-41.667%
2024-09-05	0.065000	0.065000	0.065000	0.065000	0.000%	2,100	-46.154%
2024-09-04	0.065600	0.065600	0.065000	0.065000	-7.010%	82,142	-46.154%
2024-09-03	0.065100	0.090000	0.065000	0.069900	+0.431%	45,923	-49.928%
2024-08-30	0.068000	0.070400	0.065000	0.069600	+8.750%	5,772	-49.713%
2024-08-29	0.063600	0.070000	0.063600	0.064000	+6.667%	9,551	-45.313%
2024-08-27	0.062800	0.062800	0.060000	0.060000	0.000%	600	-41.667%
2024-08-26	0.060000	0.063751	0.060000	0.060000	0.000%	19,213	-41.667%
2024-08-23	0.060000	0.060000	0.060000	0.060000	0.000%	1,400	-41.667%
2024-08-22	0.061650	0.062513	0.060000	0.060000	0.000%	3,250	-41.667%
2024-08-19	0.060000	0.063750	0.060000	0.060000	0.000%	8,735	-41.667%
2024-08-16	0.060000	0.063800	0.060000	0.060000	+4.167%	1,250	-41.667%
2024-08-15	0.057000	0.063400	0.057000	0.057600	+1.053%	650	-39.236%
2024-08-14	0.057000	0.058407	0.057000	0.057000	0.000%	7,858	-38.596%
2024-08-13	0.057000	0.057000	0.057000	0.057000	0.000%	150	-38.596%
2024-08-12	0.057000	0.065000	0.057000	0.057000	-2.397%	4,750	-38.596%
2024-08-09	0.057000	0.058500	0.057000	0.058400	+2.277%	67,539	-40.068%
2024-08-08	0.050500	0.067500	0.050500	0.057100	+13.972%	56,531	-38.704%
2024-08-06	0.058400	0.067500	0.050100	0.050100	-2.148%	7,439	-30.140%
2024-08-05	0.050100	0.054500	0.050100	0.051200	-14.809%	49,786	-31.641%
2024-07-31	0.066400	0.067000	0.058100	0.060100	+8.877%	16,691	-41.764%
2024-07-30	0.059300	0.073900	0.055200	0.055200	+0.364%	11,501	-36.594%
2024-07-29	0.054951	0.055049	0.054951	0.055000	+10.000%	949	-36.364%
2024-07-26	0.050500	0.050500	0.047900	0.050000	+13.122%	110,920	-30.000%
2024-07-25	0.049800	0.050500	0.044200	0.044200	-26.333%	1,479	-20.814%
2024-07-24	0.074700	0.074700	0.040100	0.060000	-14.286%	183,427	-41.667%
2024-07-23	0.070000	0.070000	0.070000	0.070000	-10.941%	600	-50.000%
2024-07-22	0.078600	0.078600	0.078600	0.078600	+12.286%	195	-55.471%
2024-07-19	0.074950	0.074950	0.070000	0.070000	-12.390%	1,150	-50.000%
2024-07-18	0.079900	0.081400	0.070000	0.079900	+13.980%	2,195	-56.195%
2024-07-17	0.075000	0.081400	0.070000	0.070100	-3.444%	40,209	-50.071%
2024-07-15	0.072600	0.072600	0.072500	0.072600	-7.280%	1,600	-51.791%
2024-07-12	0.072500	0.080000	0.072500	0.078300	+8.000%	157,333	-55.300%
2024-07-11	0.072500	0.074775	0.072500	0.072500	+3.571%	1,450	-51.724%
2024-07-10	0.060100	0.072957	0.060100	0.070000	-5.058%	2,400	-50.000%
2024-07-09	0.077000	0.077000	0.070000	0.073729	+22.882%	19,203	-52.529%
2024-07-08	0.061700	0.080000	0.060000	0.060000	-18.478%	17,031	-41.667%
2024-07-05	0.080000	0.080000	0.073600	0.073600	-8.000%	28,270	-52.446%
2024-07-02	0.065000	0.084500	0.065000	0.080000	+16.279%	2,262	-56.250%
2024-07-01	0.069000	0.069000	0.060100	0.068800	+1.028%	1,850	-49.128%
2024-06-28	0.060000	0.082648	0.060000	0.068100	+12.748%	53,900	-48.605%
2024-06-27	0.070000	0.070000	0.060200	0.060400	-13.714%	11,015	-42.053%
2024-06-26	0.070100	0.070200	0.070000	0.070000	-12.390%	20,325	-50.000%
2024-06-25	0.077300	0.079900	0.069300	0.079900	+14.143%	4,387	-56.195%
2024-06-24	0.079000	0.089000	0.062700	0.070000	-10.256%	17,140	-50.000%
2024-06-21	0.078000	0.078000	0.078000	0.078000	+11.429%	1,000	-55.128%
2024-06-20	0.058000	0.070000	0.058000	0.070000	-6.542%	15,456	-50.000%
2024-06-18	0.058000	0.075000	0.058000	0.074900	+29.138%	94,254	-53.271%
2024-06-17	0.064400	0.065000	0.055600	0.058000	-4.918%	281,081	-39.655%
2024-06-14	0.055100	0.068400	0.055100	0.061000	+10.909%	51,564	-42.623%
2024-06-13	0.051000	0.055900	0.047900	0.055000	+4.762%	54,590	-36.364%
2024-06-12	0.041000	0.057600	0.041000	0.052500	0.000%	8,500	-33.333%
2024-06-11	0.050550	0.057600	0.050550	0.052500	-10.410%	1,650	-33.333%
2024-06-10	0.060000	0.060000	0.037649	0.058600	-2.333%	483,586	-40.273%
2024-06-07	0.098600	0.100000	0.060000	0.060000	-32.432%	205,111	-41.667%
2024-06-06	0.112251	0.112251	0.086000	0.088800	-11.111%	6,301	-60.586%
2024-06-05	0.099000	0.100000	0.085100	0.099900	+25.581%	34,873	-64.965%
2024-06-04	0.099000	0.100000	0.065100	0.079550	-16.351%	77,847	-56.003%
2024-06-03	0.095000	0.120000	0.095000	0.095100	0.000%	68,231	-63.197%
2024-05-31	0.118800	0.120000	0.089100	0.095100	+16.687%	4,631	-63.197%
2024-05-30	0.082500	0.120000	0.081500	0.081500	+0.123%	1,815	-57.055%
2024-05-29	0.082500	0.099000	0.080700	0.081400	-12.000%	33,746	-57.002%
2024-05-28	0.099500	0.109800	0.080000	0.092500	+17.834%	66,822	-62.162%
2024-05-24	0.120000	0.120000	0.065000	0.078500	-15.227%	20,364	-55.414%
2024-05-23	0.099500	0.110000	0.092500	0.092600	+19.484%	18,720	-62.203%
2024-05-22	0.090000	0.112500	0.070100	0.077500	-13.889%	46,056	-54.839%
2024-05-21	0.060000	0.150000	0.059900	0.090000	+80.000%	911,143	-61.111%
2024-05-20	0.060000	0.060000	0.050000	0.050000	-16.528%	2,660	-30.000%
2024-05-17	0.056300	0.060000	0.056300	0.059900	-0.167%	3,942	-41.569%
2024-05-16	0.060000	0.060000	0.060000	0.060000	+8.499%	425	-41.667%
2024-05-15	0.055000	0.060000	0.054100	0.055300	+2.065%	17,195	-36.709%
2024-05-14	0.053955	0.054181	0.053955	0.054181	-22.599%	1,168	-35.402%
2024-05-09	0.080000	0.080000	0.070000	0.070000	-0.285%	16,892	-50.000%
2024-05-08	0.070200	0.070400	0.070200	0.070200	+0.143%	800	-50.142%
2024-05-07	0.084000	0.084000	0.070100	0.070100	-16.548%	7,708	-50.071%

.dark-mode .pnQb9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnQb9q{ color: #333333; background-color: white; border: 2px solid #333333; }BRLSWBorealis Foods Inc. Warrantstock NASDAQ Warrant

BRLSW
Borealis Foods Inc. Warrant
stock NASDAQ Warrant