Bolt Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-8.09%	5,000
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	1,000
Feb 3, 2026	0.47	0.47	0.47	0.47	0.47	0.64%	2,500
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	10.48%	1,001
Jan 22, 2026	0.45	0.45	0.42	0.42	0.42	-8.12%	3,098
Jan 21, 2026	0.46	0.46	0.44	0.46	0.46	0.35%	3,980
Jan 20, 2026	0.46	0.47	0.45	0.46	0.46	35.92%	13,919
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	3.00%	1,000
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	2,500
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-24.01%	1,508
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	21.87%	2,009
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-8.85%	220
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	0.39%	5,433
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	3.13%	403
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	0.37%	400
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-12.06%	160
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	12.65%	875
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	-6.04%	5,413
Dec 2, 2025	0.38	0.38	0.38	0.38	0.38	11.84%	620
Nov 13, 2025	0.30	0.34	0.30	0.34	0.34	11.32%	972
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-13.09%	2,548
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	12.10%	100
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	435
Nov 6, 2025	0.32	0.32	0.31	0.31	0.31	1.71%	282
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	4.99%	16,183
Oct 27, 2025	0.29	0.29	0.29	0.29	0.29	1.65%	125
Oct 24, 2025	0.27	0.29	0.27	0.29	0.29	10.61%	1,296
Oct 23, 2025	0.10	0.26	0.10	0.26	0.26	6.96%	10,364
Oct 22, 2025	0.25	0.36	0.24	0.24	0.24	-16.03%	9,259
Oct 21, 2025	0.32	0.32	0.21	0.29	0.29	-42.84%	1,344
Oct 20, 2025	0.50	0.50	0.50	0.50	0.50	40.70%	140
Oct 16, 2025	0.47	0.47	0.35	0.36	0.36	-20.56%	2,522
Oct 14, 2025	0.49	0.49	0.45	0.45	0.45	0.56%	480
Oct 13, 2025	0.45	0.45	0.45	0.45	0.45	-1.65%	40
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	-0.83%	8
Oct 9, 2025	0.43	0.46	0.43	0.46	0.46	27.44%	807
Oct 8, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	1,360
Oct 7, 2025	0.45	0.45	0.36	0.36	0.36	-23.04%	429
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-3.39%	9
Oct 3, 2025	0.44	0.55	0.44	0.48	0.48	7.91%	4,491
Oct 2, 2025	0.34	0.45	0.34	0.44	0.44	71.84%	3,442
Sep 30, 2025	0.26	0.26	0.26	0.26	0.26	28.75%	196
Sep 18, 2025	0.24	0.28	0.20	0.20	0.20	-12.09%	447
Sep 16, 2025	0.28	0.28	0.23	0.23	0.23	13.75%	44
Sep 15, 2025	0.20	0.20	0.20	0.20	0.20	-11.11%	4
Sep 9, 2025	0.23	0.23	0.23	0.23	0.23	-33.33%	840
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	15.38%	1,399
Sep 3, 2025	0.28	0.29	0.28	0.29	0.29	-9.72%	428
Aug 29, 2025	0.24	0.32	0.24	0.32	0.32	29.60%	397
Aug 28, 2025	0.25	0.25	0.25	0.25	0.25	-15.97%	400