Bolt Metals Corp. (CSE:BOLT)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Mar 31, 2025, 9:30 AM EST
Bolt Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 219,000 |
| Mar 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,326,149 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 301,825 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 67,252 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 393,782 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 257,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 213,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 584,705 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 36,003 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 92,200 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 214,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 240,844 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,000 |
| Mar 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 221,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,781 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 71,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | 14.29% | 6,428 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 109,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 283,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 114,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 100,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 217,500 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 241,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 164,800 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 155,000 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 85,500 |
| Feb 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 503,000 |
| Feb 13, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | - | 20.00% | 600,602 |
| Feb 12, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | - | - | 723,293 |
| Feb 11, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | - | 11.11% | 451,000 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 319,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 508,210 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 83,000 |
| Feb 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 406,108 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 235,200 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 254,000 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | - | -18.18% | 1,162,870 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 354,010 |
| Jan 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 190,440 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 104,430 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 171,200 |
| Jan 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 151,333 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 133,750 |
| Jan 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 86,000 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 228,200 |
| Jan 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 249,500 |