Bolt Metals Corp. (CSE:BOLT)
Canada
· Delayed Price · Currency is CAD 0.550
+0.010 (1.85%)
Dec 5, 2025, 11:23 AM EST
Bolt Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 30,500 |
| Dec 4, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 37,000 |
| Dec 3, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 7,000 |
| Dec 1, 2025 | 0.50 | 0.57 | 0.50 | 0.52 | 0.52 | 26.83% | 30,596 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.41 | 0.41 | 0.41 | -10.87% | 57,800 |
| Nov 27, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -20.69% | 26,000 |
| Nov 26, 2025 | 0.50 | 0.58 | 0.49 | 0.58 | 0.58 | 16.00% | 25,606 |
| Nov 25, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -16.67% | 24,000 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 19,500 |
| Nov 20, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 15,160 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.51 | 0.60 | 0.60 | - | 39,500 |
| Nov 18, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 18,161 |
| Nov 17, 2025 | 0.57 | 0.66 | 0.55 | 0.57 | 0.57 | -1.72% | 40,821 |
| Nov 14, 2025 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 16.00% | 771,850 |
| Nov 13, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | 0.50 | 31.58% | 748,358 |
| Nov 12, 2025 | 0.46 | 0.50 | 0.38 | 0.38 | 0.38 | -24.00% | 104,273 |
| Nov 7, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 16.28% | 17,879 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -17.31% | 1,100 |
| Nov 5, 2025 | 0.56 | 0.59 | 0.49 | 0.52 | 0.52 | -7.14% | 12,684 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -9.68% | 89,553 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 31,000 |
| Oct 31, 2025 | 0.55 | 0.66 | 0.55 | 0.62 | 0.62 | 14.81% | 94,569 |
| Oct 30, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | 24.14% | 80,300 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 6.10% | 26,400 |
| Oct 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | - | 26,099 |
| Oct 27, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 5.13% | 15,053 |
| Oct 24, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 53,120 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.28 | 0.38 | 0.38 | 50.00% | 52,901 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -33.33% | 222,405 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.38 | 0.38 | 0.38 | - | 115,520 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.38 | 0.38 | 0.38 | -40.00% | 74,509 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,160 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.50 | 0.63 | 0.63 | - | 13,606 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 7,653 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.63 | 0.63 | 0.63 | - | 4,920 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.63 | 0.63 | 0.63 | - | 2,911 |
| Oct 9, 2025 | 0.63 | 0.75 | 0.50 | 0.63 | 0.63 | - | 21,200 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,560 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,226 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 52 |
| Oct 3, 2025 | 0.75 | 0.75 | 0.63 | 0.63 | 0.63 | - | 38,493 |
| Oct 2, 2025 | 0.50 | 0.75 | 0.50 | 0.63 | 0.63 | 25.00% | 34,912 |
| Oct 1, 2025 | 0.38 | 0.50 | 0.38 | 0.50 | 0.50 | 33.33% | 16,064 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 44,300 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 77,120 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 50.00% | 40 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.25 | 0.25 | 0.25 | -33.33% | 23,653 |
| Sep 24, 2025 | 0.25 | 0.38 | 0.25 | 0.38 | 0.38 | - | 1,600 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 40 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 800 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.25 | 0.38 | 0.38 | - | 58,920 |
| Sep 16, 2025 | 0.25 | 0.38 | 0.25 | 0.38 | 0.38 | 50.00% | 960 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -33.33% | 1,560 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 120 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.25 | 0.38 | 0.38 | 50.00% | 546 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.13 | 0.25 | 0.25 | -33.33% | 100,520 |
| Sep 8, 2025 | 0.38 | 0.50 | 0.38 | 0.38 | 0.38 | - | 34,826 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,360 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,440 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 7,573 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -25.00% | 11,755 |
| Aug 29, 2025 | 0.38 | 0.50 | 0.38 | 0.50 | 0.50 | 33.33% | 25,509 |
| Aug 28, 2025 | 0.25 | 0.38 | 0.25 | 0.38 | 0.38 | - | 10,064 |
| Aug 22, 2025 | 0.25 | 0.38 | 0.25 | 0.38 | 0.38 | - | 1,040 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,880 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 680 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 50.00% | 480 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.25 | 0.25 | 0.25 | -33.33% | 1,240 |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 50.00% | 9,880 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.25 | 0.25 | 0.25 | - | 5,280 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,409 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,523 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 960 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,120 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 100.00% | 80 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -50.00% | 5,721 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.13 | 0.25 | 0.25 | - | 360 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 720 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 320 |
| Jul 21, 2025 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | - | 681 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 287 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 100.00% | 600 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 120 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -50.00% | 1,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,040 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,760 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 100.00% | 733 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.13 | 0.13 | 0.13 | - | 2,100 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -50.00% | 151 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 647 |
| Jun 16, 2025 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | - | 1,005 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,480 |