Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.41	0.41	0.41	0.41	-	-	1,000
Jul 20, 2026	0.45	0.45	0.41	0.41	0.41	-8.89%	42,500
Jul 17, 2026	0.48	0.48	0.41	0.45	0.45	-8.16%	153,000
Jul 16, 2026	0.49	0.49	0.45	0.49	0.49	-	65,600
Jul 15, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	3,000
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	-	2,000
Jul 13, 2026	0.49	0.49	0.46	0.48	0.48	-4.00%	18,020
Jul 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,000
Jul 9, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	500
Jul 8, 2026	0.50	0.50	0.49	0.50	0.50	-	35,500
Jul 7, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	3,519
Jul 3, 2026	0.55	0.56	0.55	0.55	0.55	3.77%	52,000
Jul 2, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	1,506
Jun 30, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	1,000
Jun 24, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	2,000
Jun 23, 2026	0.55	0.55	0.48	0.55	0.55	-5.17%	18,527
Jun 19, 2026	0.51	0.58	0.51	0.58	0.58	9.43%	16,500
Jun 18, 2026	0.56	0.56	0.50	0.53	0.53	-5.36%	37,000
Jun 17, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	12,091
Jun 16, 2026	0.49	0.59	0.48	0.59	0.59	22.92%	35,512
Jun 15, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	49,500
Jun 12, 2026	0.43	0.53	0.40	0.50	0.50	11.11%	71,000
Jun 11, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	5,027
Jun 10, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,000
Jun 9, 2026	0.48	0.48	0.45	0.45	0.45	-11.76%	13,001
Jun 8, 2026	0.51	0.51	0.51	0.51	0.51	10.87%	962
Jun 5, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	1,000
Jun 4, 2026	0.48	0.48	0.47	0.47	0.47	-5.10%	5,383
Jun 3, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	2,000
May 29, 2026	0.50	0.50	0.50	0.50	0.50	-	5,500
May 28, 2026	0.50	0.50	0.45	0.50	0.50	2.04%	16,000
May 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,867
May 26, 2026	0.50	0.50	0.50	0.50	0.50	-	7,000
May 25, 2026	0.49	0.50	0.46	0.50	0.50	2.04%	7,602
May 22, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,500
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