Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	-	19,425
Feb 6, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	18,969
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	652
Feb 4, 2026	0.67	0.68	0.64	0.64	0.64	-4.48%	36,000
Feb 3, 2026	0.63	0.67	0.63	0.67	0.67	17.54%	12,000
Feb 2, 2026	0.63	0.63	0.57	0.57	0.57	-12.31%	7,334
Jan 29, 2026	0.65	0.65	0.65	0.65	0.65	-	7,560
Jan 28, 2026	0.63	0.65	0.63	0.65	0.65	-1.52%	4,000
Jan 27, 2026	0.66	0.66	0.66	0.66	0.66	-	22,500
Jan 26, 2026	0.60	0.66	0.60	0.66	0.66	10.00%	3,758
Jan 23, 2026	0.60	0.60	0.60	0.60	0.60	-	5,833
Jan 22, 2026	0.60	0.60	0.60	0.60	0.60	-9.09%	4,500
Jan 21, 2026	0.65	0.66	0.60	0.66	0.66	1.54%	17,595
Jan 20, 2026	0.63	0.65	0.63	0.65	0.65	-	4,500
Jan 16, 2026	0.59	0.65	0.55	0.65	0.65	12.07%	37,290
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-	17,010
Jan 14, 2026	0.57	0.58	0.50	0.58	0.58	16.00%	10,175
Jan 13, 2026	0.50	0.55	0.45	0.50	0.50	25.00%	52,654
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	15,098
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	6,000
Jan 8, 2026	0.40	0.40	0.36	0.39	0.39	-13.33%	21,501
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	14,024
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	2,480
Dec 31, 2025	0.50	0.50	0.48	0.50	0.50	-7.41%	7,501
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-	1,500
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	-	1,000
Dec 23, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	2,634
Dec 22, 2025	0.53	0.53	0.53	0.53	0.53	-	6,007
Dec 19, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	1,516
Dec 18, 2025	0.49	0.49	0.48	0.49	0.49	-2.00%	24,625
Dec 17, 2025	0.54	0.54	0.50	0.50	0.50	-9.09%	11,500
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	-	4,500
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	7,500
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	6,000
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	-	9,900
Dec 10, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	15,500
Dec 9, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	13,555
Dec 8, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	24,420
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