Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
May 20, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	1,000
May 19, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	24,000
May 15, 2026	0.55	0.55	0.50	0.53	0.53	1.92%	42,000
May 14, 2026	0.60	0.60	0.52	0.52	0.52	-17.46%	124,582
May 13, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	23,144
May 12, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	155,463
May 11, 2026	0.55	0.60	0.55	0.58	0.58	11.54%	25,720
May 8, 2026	0.45	0.55	0.45	0.52	0.52	20.93%	45,200
May 7, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	36,140
May 6, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	8,427
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	92,000
May 1, 2026	0.41	0.41	0.41	0.41	0.41	6.58%	1,020
Apr 29, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	12,750
Apr 28, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	4,503
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,000
Apr 24, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	17,000
Apr 23, 2026	0.44	0.44	0.43	0.43	0.43	-	40,500
Apr 22, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,400
Apr 21, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	33,500
Apr 20, 2026	0.47	0.47	0.45	0.45	0.45	-8.16%	10,009
Apr 17, 2026	0.49	0.50	0.48	0.49	0.49	8.89%	5,500
Apr 16, 2026	0.48	0.48	0.45	0.45	0.45	-10.00%	47,500
Apr 15, 2026	0.47	0.50	0.47	0.50	0.50	-	3,100
Apr 14, 2026	0.50	0.50	0.49	0.50	0.50	6.38%	12,849
Apr 10, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	2,000
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	1,000
Apr 8, 2026	0.46	0.48	0.46	0.48	0.48	14.29%	60,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	10,500
Apr 6, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	7,000
Apr 2, 2026	0.41	0.45	0.41	0.42	0.42	5.00%	15,000
Apr 1, 2026	0.48	0.48	0.40	0.40	0.40	-9.09%	50,850
Mar 31, 2026	0.44	0.50	0.44	0.44	0.44	-	46,500
Mar 30, 2026	0.51	0.51	0.40	0.44	0.44	-16.98%	91,151
Mar 27, 2026	0.45	0.55	0.39	0.53	0.53	-3.64%	303,540
Mar 24, 2026	0.51	0.55	0.51	0.55	0.55	-	1,000
Mar 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	20,500
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-8.20%	6,000
Mar 17, 2026	0.62	0.62	0.61	0.61	0.61	5.17%	14,500
Mar 13, 2026	0.55	0.61	0.55	0.58	0.58	-3.33%	16,809
Mar 12, 2026	0.60	0.61	0.60	0.60	0.60	5.26%	15,500
Mar 11, 2026	0.57	0.57	0.57	0.57	0.57	-	4,600
Mar 10, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	14,502
Mar 6, 2026	0.59	0.60	0.59	0.60	0.60	-	14,500
Mar 5, 2026	0.60	0.60	0.60	0.60	0.60	-	5,140
Mar 4, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	15,000
Mar 3, 2026	0.58	0.63	0.58	0.62	0.62	1.64%	51,500
Mar 2, 2026	0.61	0.61	0.61	0.61	0.61	-	22,500
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	2,510
Feb 25, 2026	0.61	0.64	0.61	0.64	0.64	25.49%	43,000