Skip to main content
Bolt Metals Corp. (CSE:BOLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.030 (-6.98%)
Apr 28, 2026, 2:56 PM EST

Bolt Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.430.430.430.430.434.88%1,000
Apr 24, 20260.430.430.410.410.41-4.65%17,000
Apr 23, 20260.440.440.430.430.43-40,500
Apr 22, 20260.440.440.430.430.43-2.27%4,400
Apr 21, 20260.450.450.440.440.44-2.22%33,500
Apr 20, 20260.470.470.450.450.45-8.16%10,009
Apr 17, 20260.490.500.480.490.498.89%5,500
Apr 16, 20260.480.480.450.450.45-10.00%47,500
Apr 15, 20260.470.500.470.500.50-3,100
Apr 14, 20260.500.500.490.500.506.38%12,849
Apr 10, 20260.470.470.470.470.47-6.00%2,000
Apr 9, 20260.500.500.500.500.504.17%1,000
Apr 8, 20260.460.480.460.480.4814.29%60,000
Apr 7, 20260.420.420.420.420.42-1.18%10,500
Apr 6, 20260.430.430.430.430.431.19%7,000
Apr 2, 20260.410.450.410.420.425.00%15,000
Apr 1, 20260.480.480.400.400.40-9.09%50,850
Mar 31, 20260.440.500.440.440.44-46,500
Mar 30, 20260.510.510.400.440.44-16.98%91,151
Mar 27, 20260.450.550.390.530.53-3.64%303,540
Mar 24, 20260.510.550.510.550.55-1,000
Mar 20, 20260.560.570.550.550.55-1.79%20,500
Mar 18, 20260.570.570.560.560.56-8.20%6,000
Mar 17, 20260.620.620.610.610.615.17%14,500
Mar 13, 20260.550.610.550.580.58-3.33%16,809
Mar 12, 20260.600.610.600.600.605.26%15,500
Mar 11, 20260.570.570.570.570.57-4,600
Mar 10, 20260.600.600.570.570.57-5.00%14,502
Mar 6, 20260.590.600.590.600.60-14,500
Mar 5, 20260.600.600.600.600.60-5,140
Mar 4, 20260.620.620.600.600.60-3.23%15,000
Mar 3, 20260.580.630.580.620.621.64%51,500
Mar 2, 20260.610.610.610.610.61-22,500
Feb 27, 20260.610.610.610.610.61-4.69%2,510
Feb 25, 20260.610.640.610.640.6425.49%43,000
Feb 23, 20260.510.510.510.510.51-4,500
Feb 20, 20260.500.510.500.510.512.00%10,859
Feb 19, 20260.520.540.500.500.50-3.85%15,000
Feb 13, 20260.520.520.520.520.52-14,450
Feb 12, 20260.550.550.520.520.52-7.14%6,000
Feb 10, 20260.570.570.560.560.56-1.75%10,000
Feb 9, 20260.570.570.570.570.57-19,425
Feb 6, 20260.600.600.570.570.57-5.00%18,969
Feb 5, 20260.600.600.600.600.60-6.25%652
Feb 4, 20260.670.680.640.640.64-4.48%36,000
Feb 3, 20260.630.670.630.670.6717.54%12,000
Feb 2, 20260.630.630.570.570.57-12.31%7,334
Jan 29, 20260.650.650.650.650.65-7,560
Jan 28, 20260.630.650.630.650.65-1.52%4,000
Jan 27, 20260.660.660.660.660.66-22,500
Jan 26, 20260.600.660.600.660.6610.00%3,758
Jan 23, 20260.600.600.600.600.60-5,833
Jan 22, 20260.600.600.600.600.60-9.09%4,500
Jan 21, 20260.650.660.600.660.661.54%17,595
Jan 20, 20260.630.650.630.650.65-4,500
Jan 16, 20260.590.650.550.650.6512.07%37,290
Jan 15, 20260.580.580.580.580.58-17,010
Jan 14, 20260.570.580.500.580.5816.00%10,175
Jan 13, 20260.500.550.450.500.5025.00%52,654
Jan 12, 20260.400.400.400.400.403.90%15,098
Jan 9, 20260.390.390.390.390.39-1.28%6,000
Jan 8, 20260.400.400.360.390.39-13.33%21,501
Jan 5, 20260.450.450.450.450.45-4.26%14,024
Jan 2, 20260.470.470.470.470.47-6.00%2,480
Dec 31, 20250.500.500.480.500.50-7.41%7,501
Dec 30, 20250.540.540.540.540.54-1,500
Dec 29, 20250.540.540.540.540.54-1,000
Dec 23, 20250.530.540.530.540.541.89%2,634
Dec 22, 20250.530.530.530.530.53-6,007
Dec 19, 20250.500.530.500.530.538.16%1,516
Dec 18, 20250.490.490.480.490.49-2.00%24,625
Dec 17, 20250.540.540.500.500.50-9.09%11,500
Dec 16, 20250.550.550.550.550.55-4,500
Dec 15, 20250.550.550.550.550.5510.00%7,500
Dec 12, 20250.500.500.500.500.504.17%6,000
Dec 11, 20250.480.480.480.480.48-9,900
Dec 10, 20250.490.490.480.480.48-2.04%15,500
Dec 9, 20250.500.500.490.490.49-2.00%13,555
Dec 8, 20250.550.550.500.500.50-9.09%24,420
Dec 5, 20250.540.550.540.550.551.85%30,500
Dec 4, 20250.550.560.540.540.54-37,000
Dec 3, 20250.530.540.530.540.543.85%7,000
Dec 1, 20250.500.570.500.520.5226.83%30,596
Nov 28, 20250.470.470.410.410.41-10.87%57,800
Nov 27, 20250.550.550.460.460.46-20.69%26,000
Nov 26, 20250.500.580.490.580.5816.00%25,606
Nov 25, 20250.590.590.500.500.50-16.67%24,000
Nov 21, 20250.600.600.600.600.60-1.64%19,500
Nov 20, 20250.630.640.610.610.611.67%15,160
Nov 19, 20250.650.650.510.600.60-39,500
Nov 18, 20250.570.600.570.600.605.26%18,161
Nov 17, 20250.570.660.550.570.57-1.72%40,821
Nov 14, 20250.510.580.510.580.5816.00%771,850
Nov 13, 20250.400.550.400.500.5031.58%748,358
Nov 12, 20250.460.500.380.380.38-24.00%104,273
Nov 7, 20250.430.500.430.500.5016.28%17,879
Nov 6, 20250.450.450.430.430.43-17.31%1,100
Nov 5, 20250.560.590.490.520.52-7.14%12,684
Nov 4, 20250.600.600.560.560.56-9.68%89,553
Nov 3, 20250.640.640.620.620.62-31,000