Bolt Metals Corp. (CSE:BOLT)
 0.6200
 +0.0800 (14.81%)
  Oct 31, 2025, 1:48 PM EDT
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 |