Boron One Holdings Inc (BONE)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 11.1111111111 | 0.045 | 0.06 | 0.045 | 50660 | 0.05888867 | CS |
| 4 | -0.01 | -16.6666666667 | 0.06 | 0.06 | 0.045 | 32122 | 0.05755279 | CS |
| 12 | -0.01 | -16.6666666667 | 0.06 | 0.06 | 0.045 | 34279 | 0.0539914 | CS |
| 26 | -0.02 | -28.5714285714 | 0.07 | 0.09 | 0.045 | 46926 | 0.06050316 | CS |
| 52 | -0.04 | -44.4444444444 | 0.09 | 0.1 | 0.045 | 40597 | 0.0641806 | CS |
| 156 | -0.055 | -52.380952381 | 0.105 | 0.16 | 0.04 | 40848 | 0.06540264 | CS |
| 260 | -0.055 | -52.380952381 | 0.105 | 0.16 | 0.04 | 40848 | 0.06540264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 80999 |
| 1738622400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1738363200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 29000 |
| 1738276800 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 27300 |
| 1738190400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 110000 |
| 1738104000 | 0.06 | 0.01 | 20.00 | 0.045 | 0.06 | 0.045 | 87000 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737758400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 21000 |
| 1737672000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 14000 |
| 1737585600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4000 |
| 1737499200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 38500 |
| 1737412800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 24000 |
| 1737153600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 15000 |
| 1737067200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
| 1736980800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1736894400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736808000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10000 |
| 1736548800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 62000 |
| 1736462400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 80000 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 87250 |
| 1736289600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 29885 |
| 1736203200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13000 |
| 1735944000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735857600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 1000 |
| 1735684800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 47000 |
| 1735598400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 48143 |
| 1735339200 | 0.055 | 0.005 | 10.00 | 0.045 | 0.06 | 0.045 | 104205 |
| 1735080000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734993600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734734400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 41000 |
| 1734648000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 9000 |
| 1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734475200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734043200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 42714 |
| 1733956800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 20450 |
| 1733870400 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 23163 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 345000 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 40 |
| 1733438400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 39000 |
| 1733352000 | 0.045 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 22727 |
| 1733265600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1733179200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 65329 |
| 1732920000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4000 |
| 1732833600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 36000 |
| 1732660800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 31000 |
| 1732574400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1732315200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 130500 |
| 1732228800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 94000 |
| 1732142400 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 44500 |
| 1732056000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731969600 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 17250 |
| 1731710400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 30000 |
| 1731624000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 22000 |
| 1731537600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 39169 |
| 1731451200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731364800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 50100 |
| 1731105600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 50908 |
| 1731019200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1571 |
| 1730932800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730846400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 51000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
