BRLS - Borealis Foods Inc.
1.3
-0.010 -0.769%
Share volume: 48,511
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$1.31
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.28 | $1.28 | $1.36 | $1.36 | $1.19 | $1.19 | $1.30 | $1.30 | 48,511 | $48,511.00 |
| 05-11-2026 | $1.45 | $1.45 | $1.56 | $1.56 | $1.28 | $1.28 | $1.31 | $1.31 | 55,057 | $55,057.00 |
| 05-08-2026 | $1.52 | $1.52 | $1.58 | $1.58 | $1.45 | $1.45 | $1.46 | $1.46 | 32,727 | $32,727.00 |
| 05-07-2026 | $1.52 | $1.52 | $1.68 | $1.68 | $1.48 | $1.48 | $1.54 | $1.54 | 33,970 | $33,970.00 |
| 05-06-2026 | $1.58 | $1.58 | $1.66 | $1.66 | $1.50 | $1.50 | $1.50 | $1.50 | 49,271 | $49,271.00 |
| 05-05-2026 | $1.59 | $1.59 | $1.65 | $1.65 | $1.51 | $1.51 | $1.60 | $1.60 | 66,984 | $66,984.00 |
| 05-04-2026 | $1.61 | $1.61 | $1.79 | $1.79 | $1.53 | $1.53 | $1.57 | $1.57 | 81,694 | $81,694.00 |
| 05-01-2026 | $1.63 | $1.63 | $1.75 | $1.75 | $1.63 | $1.63 | $1.66 | $1.66 | 139,528 | $139,528.00 |
| 04-30-2026 | $1.89 | $1.89 | $2.13 | $2.13 | $1.65 | $1.65 | $1.66 | $1.66 | 1,125,756 | $1,125,756.00 |
| 04-29-2026 | $1.23 | $1.23 | $2.03 | $2.03 | $1.20 | $1.20 | $1.89 | $1.89 | 10,069,566 | $10,069,566.00 |