Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (CSE: BOLT )

0.4200 UNCHANGED
Last Price Updated: 2:16 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Nov 29, 2021 0.2200 0.2450 0.2200 0.2450 7,500 -0.03(-10.91%)
Nov 26, 2021 0.2200 0.2750 0.2200 0.2750 3,270 +0.03(+10.00%)
Nov 25, 2021 0.2550 0.2550 0.2300 0.2500 96,000 +0.00(+0.00%)
Nov 23, 2021 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 19, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 12, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 09, 2021 0.2900 0.3050 0.2900 0.3000 31,402 +0.01(+1.69%)
Nov 05, 2021 0.2950 0.2950 0.2950 85 +0.01(+5.36%)
Nov 03, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 02, 2021 0.2800 0.2800 0.2800 0.2800 600 -0.01(-3.45%)
Nov 01, 2021 0.2800 0.2900 0.2800 0.2900 1,000 +0.01(+5.45%)
Oct 29, 2021 0.2750 0.2750 0.2750 0.2750 500 -0.04(-14.06%)
Oct 21, 2021 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 20, 2021 0.2950 0.3250 0.2800 0.2800 18,500 -0.02(-6.67%)
Oct 19, 2021 0.3500 0.3500 0.3000 0.3000 8,012 -0.01(-3.23%)
Oct 15, 2021 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Oct 14, 2021 0.2900 0.3400 0.2900 0.3400 2,500 +0.01(+3.03%)
Oct 12, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Oct 08, 2021 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Oct 07, 2021 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-3.03%)
Oct 06, 2021 0.3100 0.3300 0.3100 0.3300 39,791 +0.03(+10.00%)
Oct 04, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 30, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 28, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Sep 27, 2021 0.2600 0.2850 0.2600 0.2650 41,500 +0.03(+10.42%)
Sep 23, 2021 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 22, 2021 0.2400 0.2400 0.2400 0.2400 3,300 +0.00(+0.00%)
Sep 21, 2021 0.2400 0.2400 0.2400 0.2400 9,076 +0.01(+4.35%)
Sep 20, 2021 0.2500 0.2500 0.2300 0.2300 19,115 +0.00(+0.00%)
Sep 16, 2021 0.2300 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Sep 14, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 13, 2021 0.2600 0.2600 0.2600 0.2600 52,025 -0.01(-3.70%)
Sep 10, 2021 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 09, 2021 0.2800 0.2800 0.2700 0.2700 67,847 -0.04(-12.90%)
Sep 08, 2021 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 03, 2021 0.3100 0.3100 0.3100 349 +0.00(+0.00%)
Sep 02, 2021 0.2900 0.3100 0.2900 0.3100 17,115 +0.00(+0.00%)
Aug 31, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 30, 2021 0.2950 0.3100 0.2950 0.3100 21,800 +0.03(+10.71%)
Aug 27, 2021 0.3200 0.3200 0.2800 0.2800 58,847 -0.04(-12.50%)
Aug 25, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 24, 2021 0.3250 0.3250 0.3250 0.3250 769 +0.01(+3.17%)
Aug 23, 2021 0.3150 0.3150 0.3150 0.3150 3,423 -0.03(-7.35%)
Aug 19, 2021 0.3400 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 17, 2021 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 16, 2021 0.3550 0.3600 0.3550 0.3600 9,538 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Aug 12, 2021 0.3600 0.3600 0.3550 0.3600 39,576 +0.00(+0.00%)
Aug 11, 2021 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Aug 10, 2021 0.3700 0.3700 0.3600 0.3600 20,769 -0.01(-2.70%)
Aug 06, 2021 0.3700 0.3700 0.3700 192 +0.00(+0.00%)
Aug 05, 2021 0.3800 0.3800 0.3700 0.3700 5,500 -0.01(-2.63%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jul 26, 2021 0.4100 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 22, 2021 0.4000 0.4000 0.4000 0.4000 100 -0.02(-5.88%)
Jul 20, 2021 0.4250 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jul 19, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
Jul 14, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 12, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jul 08, 2021 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 06, 2021 0.3650 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 29, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jun 28, 2021 0.3600 0.3650 0.3600 0.3650 6,281 -0.04(-9.88%)
Jun 24, 2021 0.4050 0.4050 0.4050 0.4050 427 +0.05(+12.50%)
Jun 23, 2021 0.3600 0.3600 0.3600 0.3600 6,192 +0.00(+0.00%)
Jun 22, 2021 0.3650 0.3650 0.3600 0.3600 8,500 -0.04(-10.00%)
Jun 18, 2021 0.4000 0.4000 0.4000 100 -0.01(-2.44%)
Jun 16, 2021 0.4100 0.4100 0.4100 0.4100 110 +0.03(+7.89%)
Jun 15, 2021 0.3600 0.3900 0.3600 0.3800 1,957 +0.00(+0.00%)
Jun 10, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Jun 08, 2021 0.4050 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Jun 07, 2021 0.3750 0.4000 0.3750 0.4000 4,000 +0.04(+11.11%)
Jun 04, 2021 0.3700 0.3700 0.3600 0.3600 17,092 -0.03(-7.69%)
Jun 03, 2021 0.3950 0.3950 0.3900 0.3900 5,150 +0.00(+0.00%)
May 31, 2021 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 27, 2021 0.4000 0.4000 0.4000 0.4000 110 +0.04(+9.59%)
May 21, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
May 20, 2021 0.3600 0.3600 0.3600 0.3600 1,835 -0.01(-2.70%)
May 14, 2021 0.3700 0.3700 0.3700 153 -0.05(-11.90%)
May 10, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 07, 2021 0.3750 0.3800 0.3700 0.3700 12,888 -0.03(-7.50%)
May 06, 2021 0.4200 0.4200 0.4000 0.4000 2,000 -0.03(-8.05%)
May 05, 2021 0.3700 0.4400 0.3700 0.4350 47,970 +0.08(+20.83%)
May 04, 2021 0.3700 0.3700 0.3600 0.3600 10,585 -0.01(-2.70%)
May 03, 2021 0.3700 0.3700 0.3700 0.3700 10,599 -0.01(-2.63%)
Apr 30, 2021 0.3800 0.3800 0.3800 0.3800 3,900 +0.01(+2.70%)
Apr 29, 2021 0.3700 0.3700 0.3700 0.3700 2,560 +0.00(+0.00%)
Apr 28, 2021 0.3800 0.3800 0.3700 0.3700 20,729 +0.00(+0.00%)
Apr 27, 2021 0.3700 0.3800 0.3700 0.3700 10,847 -0.04(-9.76%)
Apr 26, 2021 0.3700 0.4100 0.3700 0.4100 3,410 +0.03(+7.89%)
Apr 22, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 21, 2021 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Apr 20, 2021 0.4450 0.4450 0.3800 0.3800 84,722 -0.02(-5.00%)
Apr 19, 2021 0.4000 0.4000 0.4000 0.4000 8,537 -0.02(-4.76%)
Apr 16, 2021 0.4200 0.4400 0.4100 0.4200 17,500 +0.04(+10.53%)
Apr 15, 2021 0.3800 0.3800 0.3800 0.3800 586 +0.00(+0.00%)
Apr 14, 2021 0.4200 0.4200 0.3800 0.3800 15,100 +0.03(+7.04%)
Apr 13, 2021 0.3550 0.3550 0.3550 700 +0.00(+0.00%)
Apr 12, 2021 0.3550 0.3550 0.3550 400 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3650 0.3550 0.3550 66,700 -0.07(-15.48%)
Apr 07, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Apr 06, 2021 0.4000 0.4000 0.3700 0.3700 15,576 +0.01(+1.37%)
Apr 05, 2021 0.3650 0.3650 0.3650 0.3650 1,438 +0.00(+0.00%)
Apr 01, 2021 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 31, 2021 0.4000 0.4000 0.3650 0.3650 16,500 -0.03(-6.41%)
Mar 29, 2021 0.3900 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Mar 26, 2021 0.3500 0.3500 0.3500 0.3500 10,700 -0.05(-12.50%)
Mar 24, 2021 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 23, 2021 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-1.23%)
Mar 22, 2021 0.4050 0.4050 0.4050 0.4050 9,545 +0.03(+6.58%)
Mar 18, 2021 0.3800 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Mar 17, 2021 0.4050 0.4100 0.4050 0.4100 2,900 -0.04(-7.87%)
Mar 16, 2021 0.4450 0.4450 0.4450 0.4450 1,740 +0.04(+11.25%)
Mar 15, 2021 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Mar 12, 2021 0.4000 0.4000 0.4000 0.4000 453 +0.00(+0.00%)
Mar 11, 2021 0.4200 0.4200 0.3900 0.4000 14,309 -0.04(-10.11%)
Mar 10, 2021 0.4300 0.4450 0.4250 0.4450 3,510 +0.05(+12.66%)
Mar 09, 2021 0.4050 0.4050 0.3700 0.3950 3,061 -0.02(-4.82%)
Mar 08, 2021 0.4150 0.4150 0.4150 0.4150 954 +0.01(+3.75%)
Mar 05, 2021 0.4200 0.4200 0.4000 0.4000 13,200 -0.02(-4.76%)
Mar 04, 2021 0.4500 0.4500 0.4200 0.4200 14,489 -0.07(-13.40%)
Mar 03, 2021 0.4850 0.4850 0.4850 0.4850 1,153 +0.01(+2.11%)
Mar 02, 2021 0.4750 0.4750 0.4750 0.4750 4,800 -0.03(-5.00%)
Mar 01, 2021 0.4900 0.5000 0.4900 0.5000 6,530 +0.01(+2.04%)
Feb 26, 2021 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Feb 25, 2021 0.4500 0.4900 0.4500 0.4900 6,310 +0.04(+8.89%)
Feb 23, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Feb 22, 2021 0.4600 0.5000 0.4600 0.4650 19,701 +0.02(+3.33%)
Feb 19, 2021 0.4500 0.4500 0.4500 0.4500 8,100 -0.01(-1.10%)
Feb 18, 2021 0.4550 0.4550 0.4550 0.4550 1,500 -0.02(-4.21%)
Feb 17, 2021 0.5000 0.5200 0.4750 0.4750 33,928 -0.03(-5.00%)
Feb 16, 2021 0.5300 0.5300 0.5000 0.5000 10,062 -0.03(-5.66%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 11, 2021 0.5200 0.5300 0.5200 0.5300 7,283 -0.03(-5.36%)
Feb 10, 2021 0.5100 0.5600 0.5100 0.5600 30,228 +0.04(+7.69%)
Feb 09, 2021 0.5300 0.5300 0.5200 0.5200 28,296 -0.05(-8.77%)
Feb 08, 2021 0.5700 0.5700 0.5500 0.5700 91,167 +0.02(+3.64%)
Feb 05, 2021 0.4700 0.5500 0.4700 0.5500 184,900 +0.08(+17.02%)
Feb 04, 2021 0.4700 0.4700 0.4700 0.4700 1,307 -0.02(-4.08%)
Feb 03, 2021 0.4900 0.4900 0.4900 0.4900 6,307 +0.02(+4.26%)
Feb 02, 2021 0.4200 0.4700 0.4200 0.4700 5,690 +0.00(+0.00%)
Feb 01, 2021 0.4900 0.4900 0.4700 0.4700 11,491 -0.06(-11.32%)
Jan 29, 2021 0.5300 0.5300 0.5300 0.5300 800 -0.01(-1.85%)
Jan 28, 2021 0.5200 0.5700 0.5000 0.5400 56,056 +0.08(+17.39%)
Jan 27, 2021 0.5300 0.5300 0.4000 0.4600 27,698 -0.07(-13.21%)
Jan 26, 2021 0.5600 0.5700 0.4800 0.5300 20,538 -0.03(-5.36%)
Jan 25, 2021 0.5500 0.5600 0.5500 0.5600 27,712 +0.01(+1.82%)
Jan 22, 2021 0.5400 0.5500 0.5300 0.5500 11,100 +0.01(+1.85%)
Jan 21, 2021 0.5300 0.5400 0.5000 0.5400 69,125 +0.04(+8.00%)
Jan 20, 2021 0.5300 0.5300 0.5000 0.5000 2,800 -0.04(-7.41%)
Jan 19, 2021 0.5400 0.5400 0.5000 0.5400 8,000 +0.00(+0.00%)
Jan 18, 2021 0.5400 0.5400 0.5400 0.5400 4,604 +0.00(+0.00%)
Jan 15, 2021 0.5400 0.5400 0.5400 0.5400 2,200 +0.09(+20.00%)
Jan 14, 2021 0.5200 0.5300 0.4000 0.4500 47,797 -0.07(-13.46%)
Jan 13, 2021 0.5300 0.5400 0.5200 0.5200 5,267 -0.04(-7.14%)
Jan 12, 2021 0.5700 0.5900 0.5500 0.5600 113,398 +0.00(+0.00%)
Jan 11, 2021 0.4900 0.6000 0.4800 0.5600 110,792 +0.08(+16.67%)
Jan 08, 2021 0.4000 0.7000 0.4000 0.4800 44,900 +0.08(+21.52%)
Jan 07, 2021 0.3950 0.4000 0.3950 0.3950 21,837 +0.03(+6.76%)
Jan 06, 2021 0.4250 0.4250 0.3400 0.3700 14,884 +0.03(+7.25%)
Jan 05, 2021 0.3200 0.3450 0.3200 0.3450 24,453 +0.02(+7.81%)
Jan 04, 2021 0.3150 0.3200 0.3150 0.3200 15,700 +0.03(+10.34%)
Dec 31, 2020 0.2900 0.2900 0.2900 0 -0.03(-7.94%)
Dec 30, 2020 0.3000 0.3350 0.2850 0.3150 18,722 -0.03(-7.35%)
Dec 29, 2020 0.2850 0.3400 0.2850 0.3400 11,957 +0.05(+15.25%)
Dec 24, 2020 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Dec 22, 2020 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 21, 2020 0.3000 0.3000 0.3000 153 +0.00(+0.00%)
Dec 18, 2020 0.2900 0.3000 0.2900 0.3000 3,800 +0.00(+0.00%)
Dec 17, 2020 0.3000 0.3000 0.3000 0.3000 2,700 +0.00(+0.00%)
Dec 16, 2020 0.3100 0.3100 0.3000 0.3000 10,814 -0.01(-3.23%)
Dec 15, 2020 0.3650 0.3650 0.3100 0.3100 9,780 +0.00(+0.00%)
Dec 14, 2020 0.3550 0.3550 0.3100 0.3100 10,406 -0.02(-4.62%)
Dec 11, 2020 0.3300 0.3300 0.3250 0.3250 5,500 -0.01(-1.52%)
Dec 09, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.02(-7.04%)
Dec 08, 2020 0.3300 0.3550 0.3300 0.3550 9,681 +0.03(+9.23%)
Dec 07, 2020 0.3200 0.3250 0.3200 0.3250 2,524 -0.04(-12.16%)
Dec 04, 2020 0.3300 0.3700 0.3100 0.3700 13,100 -0.01(-2.63%)
Dec 03, 2020 0.3300 0.3800 0.3300 0.3800 1,061 +0.05(+15.15%)
Dec 02, 2020 0.3300 0.3300 0.3300 0.3300 2,382 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.