Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	30,500
Dec 4, 2025	0.55	0.56	0.54	0.54	0.54	-	37,000
Dec 3, 2025	0.53	0.54	0.53	0.54	0.54	3.85%	7,000
Dec 1, 2025	0.50	0.57	0.50	0.52	0.52	26.83%	30,596
Nov 28, 2025	0.47	0.47	0.41	0.41	0.41	-10.87%	57,800
Nov 27, 2025	0.55	0.55	0.46	0.46	0.46	-20.69%	26,000
Nov 26, 2025	0.50	0.58	0.49	0.58	0.58	16.00%	25,606
Nov 25, 2025	0.59	0.59	0.50	0.50	0.50	-16.67%	24,000
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	19,500
Nov 20, 2025	0.63	0.64	0.61	0.61	0.61	1.67%	15,160
Nov 19, 2025	0.65	0.65	0.51	0.60	0.60	-	39,500
Nov 18, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	18,161
Nov 17, 2025	0.57	0.66	0.55	0.57	0.57	-1.72%	40,821
Nov 14, 2025	0.51	0.58	0.51	0.58	0.58	16.00%	771,850
Nov 13, 2025	0.40	0.55	0.40	0.50	0.50	31.58%	748,358
Nov 12, 2025	0.46	0.50	0.38	0.38	0.38	-24.00%	104,273
Nov 7, 2025	0.43	0.50	0.43	0.50	0.50	16.28%	17,879
Nov 6, 2025	0.45	0.45	0.43	0.43	0.43	-17.31%	1,100
Nov 5, 2025	0.56	0.59	0.49	0.52	0.52	-7.14%	12,684
Nov 4, 2025	0.60	0.60	0.56	0.56	0.56	-9.68%	89,553
Nov 3, 2025	0.64	0.64	0.62	0.62	0.62	-	31,000
Oct 31, 2025	0.55	0.66	0.55	0.62	0.62	14.81%	94,569
Oct 30, 2025	0.48	0.55	0.46	0.54	0.54	24.14%	80,300
Oct 29, 2025	0.45	0.45	0.44	0.44	0.44	6.10%	26,400
Oct 28, 2025	0.42	0.43	0.41	0.41	0.41	-	26,099
Oct 27, 2025	0.39	0.43	0.39	0.41	0.41	5.13%	15,053
Oct 24, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	53,120
Oct 23, 2025	0.40	0.40	0.28	0.38	0.38	50.00%	52,901
Oct 22, 2025	0.50	0.50	0.25	0.25	0.25	-33.33%	222,405
Oct 21, 2025	0.50	0.50	0.38	0.38	0.38	-	115,520
Oct 20, 2025	0.63	0.63	0.38	0.38	0.38	-40.00%	74,509
Oct 17, 2025	0.63	0.63	0.63	0.63	0.63	-	2,160
Oct 16, 2025	0.63	0.63	0.50	0.63	0.63	-	13,606
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	-	7,653
Oct 14, 2025	0.75	0.75	0.63	0.63	0.63	-	4,920
Oct 10, 2025	0.75	0.75	0.63	0.63	0.63	-	2,911
Oct 9, 2025	0.63	0.75	0.50	0.63	0.63	-	21,200
Oct 8, 2025	0.63	0.63	0.63	0.63	0.63	-	2,560
Oct 7, 2025	0.63	0.63	0.63	0.63	0.63	-	1,226
Oct 6, 2025	0.63	0.63	0.63	0.63	0.63	-	52
Oct 3, 2025	0.75	0.75	0.63	0.63	0.63	-	38,493
Oct 2, 2025	0.50	0.75	0.50	0.63	0.63	25.00%	34,912
Oct 1, 2025	0.38	0.50	0.38	0.50	0.50	33.33%	16,064
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	-	44,300
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	-	77,120
Sep 26, 2025	0.38	0.38	0.38	0.38	0.38	50.00%	40
Sep 25, 2025	0.38	0.38	0.25	0.25	0.25	-33.33%	23,653
Sep 24, 2025	0.25	0.38	0.25	0.38	0.38	-	1,600
Sep 22, 2025	0.38	0.38	0.38	0.38	0.38	-	40
Sep 19, 2025	0.38	0.38	0.38	0.38	0.38	-	800