Skip to main content
Bolt Metals Corp. (CSE: BOLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0100 (-9.52%)
Dec 20, 2024, 3:35 PM EST

Bolt Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.110.120.100.10--9.52%663,357
Dec 19, 20240.130.130.100.11--19.23%932,600
Dec 18, 20240.180.190.130.13--29.73%3,544,510
Dec 17, 20240.230.230.190.19--17.78%674,108
Dec 16, 20240.270.270.220.23--15.09%440,978
Dec 13, 20240.230.270.190.27-10.42%2,460,645
Dec 12, 20240.240.250.210.24-2.13%488,302
Dec 11, 20240.240.250.220.24--544,999
Dec 10, 20240.250.250.200.24--6.00%709,345
Dec 9, 20240.270.270.250.25--5.66%306,187
Dec 6, 20240.280.280.260.27--7.02%74,497
Dec 5, 20240.280.330.260.29-3.64%618,338
Dec 4, 20240.220.300.200.28-25.00%1,225,000
Dec 3, 20240.230.250.220.22--2.22%349,344
Dec 2, 20240.220.230.220.23-4.65%216,871
Nov 29, 20240.230.240.210.22--6.52%163,575
Nov 28, 20240.250.250.220.23--8.00%584,799
Nov 27, 20240.250.270.250.25--167,600
Nov 26, 20240.250.270.230.25-4.17%441,700
Nov 25, 20240.250.260.240.24--2.04%442,479
Nov 22, 20240.250.250.240.25--43,500
Nov 21, 20240.250.270.240.25-2.08%413,841
Nov 20, 20240.250.260.240.24--7.69%318,800
Nov 19, 20240.310.310.250.26--14.75%445,500
Nov 18, 20240.310.320.290.31-1.67%330,268
Nov 15, 20240.310.310.280.30--6.25%215,000
Nov 14, 20240.320.320.320.32-3.23%11,703
Nov 13, 20240.280.320.280.31-19.23%45,500
Nov 12, 20240.250.260.250.26-4.00%64,758
Nov 11, 20240.260.260.250.25--3.85%76,500
Nov 8, 20240.260.270.250.26-1.96%97,392
Nov 7, 20240.260.260.250.26-2.00%12,176
Nov 6, 20240.260.260.250.25--1.96%40,092
Nov 5, 20240.260.260.250.26--1.92%154,000
Nov 4, 20240.260.270.260.26-4.00%514,576
Nov 1, 20240.220.250.220.25-19.05%283,000
Oct 31, 20240.220.220.210.21--4.55%106,400
Oct 30, 20240.230.230.220.22--3.30%61,600
Oct 29, 20240.240.240.230.23--1.09%10,000
Oct 28, 20240.250.250.230.23--8.00%53,786
Oct 25, 20240.230.250.230.25-13.64%126,014
Oct 24, 20240.230.230.220.22--4.35%106,288
Oct 23, 20240.230.230.230.23--28,000
Oct 22, 20240.240.240.230.23--135,000
Oct 21, 20240.230.230.230.23--47,000
Oct 18, 20240.230.230.230.23-2.22%123,000
Oct 17, 20240.230.230.230.23--2.17%17,356
Oct 16, 20240.230.230.230.23-2.22%8,000
Oct 15, 20240.230.230.230.23--42,000
Oct 11, 20240.230.230.230.23--1.10%75,000
Oct 10, 20240.230.230.230.23--1.09%97,178
Oct 9, 20240.240.250.230.23--4.17%113,792
Oct 8, 20240.260.260.240.24--4.00%35,400
Oct 7, 20240.260.260.250.25--39,000
Oct 4, 20240.260.260.250.25--1.96%42,000
Oct 3, 20240.230.270.230.26-10.87%224,088
Oct 2, 20240.240.240.230.23-1.10%73,480
Oct 1, 20240.230.230.230.23--1.09%79,562
Sep 30, 20240.220.240.220.23-9.52%368,948
Sep 27, 20240.220.220.210.21-5.00%486,056
Sep 26, 20240.230.230.200.20--9.09%260,380
Sep 25, 20240.220.230.220.22-2.33%72,000
Sep 24, 20240.230.230.220.22--5.49%32,000
Sep 23, 20240.230.230.230.23-3.41%2,758
Sep 20, 20240.230.230.220.22--2.22%15,400
Sep 19, 20240.210.230.200.23-11.11%56,000
Sep 18, 20240.220.220.200.20--3.57%5,000
Sep 17, 20240.210.210.200.21-5.00%22,000
Sep 16, 20240.210.220.200.20--41,000
Sep 13, 20240.220.220.200.20--6.98%55,000
Sep 12, 20240.200.220.200.22-3.61%130,700
Sep 11, 20240.210.210.210.21--1,000
Sep 10, 20240.210.210.210.21--2,000
Sep 9, 20240.210.210.200.21-3.75%87,000
Sep 6, 20240.200.200.200.20--30,000
Sep 5, 20240.200.210.200.20--96,000
Sep 4, 20240.200.200.200.20-1.27%132,000
Sep 3, 20240.200.200.200.20---
Aug 30, 20240.200.200.200.20---
Aug 29, 20240.200.200.200.20---
Aug 28, 20240.210.210.200.20--5.95%34,000
Aug 27, 20240.210.210.210.21--4.55%5,000
Aug 26, 20240.220.220.220.22-4.76%3,000
Aug 23, 20240.210.210.210.21---
Aug 22, 20240.210.210.210.21---
Aug 21, 20240.210.210.210.21--1,000
Aug 20, 20240.210.210.210.21--3.45%5,000
Aug 19, 20240.220.220.210.22--3.33%19,000
Aug 16, 20240.220.250.220.23-52.54%343,674
Aug 15, 20240.150.150.150.15---
Aug 14, 20240.150.150.150.15---
Aug 13, 20240.150.150.150.15---
Aug 12, 20240.150.150.150.15---
Aug 9, 20240.150.150.150.15---
Aug 8, 20240.150.150.150.15---
Aug 7, 20240.150.150.150.15--4.84%1,000
Aug 6, 20240.160.160.160.16---
Aug 2, 20240.160.160.160.16---
Aug 1, 20240.160.160.160.16---
Jul 31, 20240.160.160.160.16---