Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.55	0.66	0.55	0.62	-	14.81%	40,729
Oct 30, 2025	0.48	0.55	0.46	0.54	-	24.14%	80,300
Oct 29, 2025	0.45	0.45	0.44	0.44	-	6.10%	26,400
Oct 28, 2025	0.42	0.43	0.41	0.41	-	-	26,099
Oct 27, 2025	0.39	0.43	0.39	0.41	-	5.13%	15,053
Oct 24, 2025	0.38	0.40	0.38	0.39	-	4.00%	53,120
Oct 23, 2025	0.40	0.40	0.28	0.38	-	50.00%	52,901
Oct 22, 2025	0.50	0.50	0.25	0.25	-	-33.33%	222,405
Oct 21, 2025	0.50	0.50	0.38	0.38	-	-	115,520
Oct 20, 2025	0.63	0.63	0.38	0.38	-	-40.00%	74,509
Oct 17, 2025	0.63	0.63	0.63	0.63	-	-	2,160
Oct 16, 2025	0.63	0.63	0.50	0.63	-	-	13,606
Oct 15, 2025	0.63	0.63	0.63	0.63	-	-	7,653
Oct 14, 2025	0.75	0.75	0.63	0.63	-	-	4,920
Oct 10, 2025	0.75	0.75	0.63	0.63	-	-	2,911
Oct 9, 2025	0.63	0.75	0.50	0.63	-	-	21,200
Oct 8, 2025	0.63	0.63	0.63	0.63	-	-	2,560
Oct 7, 2025	0.63	0.63	0.63	0.63	-	-	1,226
Oct 6, 2025	0.63	0.63	0.63	0.63	-	-	52
Oct 3, 2025	0.75	0.75	0.63	0.63	-	-	38,493
Oct 2, 2025	0.50	0.75	0.50	0.63	-	25.00%	34,912
Oct 1, 2025	0.38	0.50	0.38	0.50	-	33.33%	16,064
Sep 30, 2025	0.38	0.38	0.38	0.38	-	-	44,300
Sep 29, 2025	0.38	0.38	0.38	0.38	-	-	77,120
Sep 26, 2025	0.38	0.38	0.38	0.38	-	50.00%	40
Sep 25, 2025	0.38	0.38	0.25	0.25	-	-33.33%	23,653
Sep 24, 2025	0.25	0.38	0.25	0.38	-	-	1,600
Sep 23, 2025	0.38	0.38	0.38	0.38	-	-	-
Sep 22, 2025	0.38	0.38	0.38	0.38	-	-	40
Sep 19, 2025	0.38	0.38	0.38	0.38	-	-	800
Sep 18, 2025	0.38	0.38	0.25	0.38	-	-	58,920
Sep 17, 2025	0.38	0.38	0.38	0.38	-	-	-
Sep 16, 2025	0.25	0.38	0.25	0.38	-	50.00%	960
Sep 15, 2025	0.25	0.25	0.25	0.25	-	-	-
Sep 12, 2025	0.25	0.25	0.25	0.25	-	-33.33%	1,560
Sep 11, 2025	0.38	0.38	0.38	0.38	-	-	120
Sep 10, 2025	0.38	0.38	0.25	0.38	-	50.00%	546
Sep 9, 2025	0.25	0.25	0.13	0.25	-	-33.33%	100,520
Sep 8, 2025	0.38	0.50	0.38	0.38	-	-	34,826
Sep 5, 2025	0.38	0.38	0.38	0.38	-	-	1,360
Sep 4, 2025	0.38	0.38	0.38	0.38	-	-	2,440
Sep 3, 2025	0.38	0.38	0.38	0.38	-	-	7,573
Sep 2, 2025	0.38	0.38	0.38	0.38	-	-25.00%	11,755
Aug 29, 2025	0.38	0.50	0.38	0.50	-	33.33%	25,509
Aug 28, 2025	0.25	0.38	0.25	0.38	-	-	10,064
Aug 27, 2025	0.38	0.38	0.38	0.38	-	-	-
Aug 26, 2025	0.38	0.38	0.38	0.38	-	-	-
Aug 25, 2025	0.38	0.38	0.38	0.38	-	-	-
Aug 22, 2025	0.25	0.38	0.25	0.38	-	-	1,040
Aug 21, 2025	0.38	0.38	0.38	0.38	-	-	1,880