Bolt Metals Corp (CSE: BOLT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 0.4000 | 0 | +0.06(+17.65%) | |||
| Apr 15, 2024 | 0.3400 | 0.3400 | 550 | +0.03(+7.94%) | ||
| Apr 12, 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3150 | 3,500 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.3150 | 0.3150 | 0 | +0.00(+0.00%) | ||
| Apr 09, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 9,500 | -0.01(-1.56%) |
| Apr 04, 2024 | 0.3200 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 0.3200 | 300 | +0.03(+10.34%) | |||
| Mar 25, 2024 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | ||
| Mar 22, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 | +0.00(+1.79%) |
| Mar 21, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 48,500 | -0.06(-17.65%) |
| Mar 19, 2024 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) | ||
| Mar 18, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 | -0.04(-10.53%) |
| Mar 07, 2024 | 0.3800 | 0 | -0.02(-5.00%) | |||
| Mar 06, 2024 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 6,500 | +0.01(+2.56%) |
| Mar 01, 2024 | 0.3900 | 0 | -0.06(-13.33%) | |||
| Feb 29, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,267 | -0.05(-10.00%) |
| Feb 23, 2024 | 0.5000 | 0 | +0.20(+63.93%) | |||
| Feb 22, 2024 | 0.5500 | 0.5500 | 0.3050 | 0.3050 | 7,134 | -0.25(-44.55%) |
| Feb 09, 2024 | 0.5500 | 0 | +0.06(+12.24%) | |||
| Jan 25, 2024 | 0.4900 | 0 | +0.03(+6.52%) | |||
| Jan 22, 2024 | 0.4600 | 0.4600 | 0 | +0.10(+26.03%) | ||
| Jan 18, 2024 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | ||
| Jan 17, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 7,600 | -0.03(-6.41%) |
| Jan 04, 2024 | 0.3900 | 0 | +0.04(+11.43%) | |||
| Jan 02, 2024 | 0.3500 | 0.3500 | 0 | +0.03(+9.37%) | ||
| Dec 29, 2023 | 0.3200 | 0 | -0.03(-8.57%) | |||
| Dec 28, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 18,500 | -0.15(-29.29%) |
| Dec 27, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,000 | +0.21(+76.79%) |
| Dec 21, 2023 | 0.2800 | 0 | -0.02(-6.67%) | |||
| Dec 19, 2023 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | ||
| Dec 14, 2023 | 0.3000 | 0 | -0.01(-1.64%) | |||
| Dec 12, 2023 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | ||
| Dec 05, 2023 | 0.3000 | 0 | -0.06(-16.67%) | |||
| Nov 27, 2023 | 0.3600 | 20 | -0.16(-30.77%) | |||
| Nov 17, 2023 | 0.5200 | 0 | +0.02(+4.00%) | |||
| Nov 14, 2023 | 0.5000 | 0.5000 | 0 | -0.04(-7.41%) | ||
| Nov 08, 2023 | 0.5400 | 11 | +0.14(+35.00%) | |||
| Oct 19, 2023 | 0.4000 | 1 | -0.05(-11.11%) | |||
| Oct 11, 2023 | 0.4500 | 3 | -0.01(-2.17%) | |||
| Oct 10, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 715 | +0.00(+0.00%) |
| Oct 05, 2023 | 0.4600 | 0 | -0.01(-2.13%) | |||
| Oct 04, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,500 | +0.00(+0.00%) |
| Aug 30, 2023 | 0.4700 | 0 | -0.09(-16.07%) | |||
| Aug 28, 2023 | 0.5600 | 0.5600 | 100 | +0.10(+21.74%) | ||
| Aug 17, 2023 | 0.4600 | 0 | -0.10(-17.86%) | |||
| Aug 14, 2023 | 0.5600 | 0.5600 | 0 | +0.06(+12.00%) | ||
| Aug 04, 2023 | 0.5000 | 0 | -0.20(-28.57%) | |||
| Aug 01, 2023 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | ||
| Jul 31, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 8,259 | +0.00(+0.00%) |
| Jul 24, 2023 | 0.7000 | 0.7000 | 0 | +0.10(+16.67%) | ||
| Jul 20, 2023 | 0.6000 | 0.6000 | 0 | +0.10(+20.00%) | ||
| Jul 19, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 838 | +0.00(+0.00%) |
| Jul 17, 2023 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | ||
| Jul 14, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 | +0.02(+4.26%) |
| Jul 13, 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 5,959 | -0.13(-21.67%) |
| Jul 04, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.03(+5.26%) |
| Jun 15, 2023 | 0.5700 | 0 | +0.07(+14.00%) | |||
| May 05, 2023 | 0.5000 | 22 | +0.00(+0.00%) | |||
| May 04, 2023 | 0.5000 | 0.5000 | 0.4650 | 0.5000 | 4,344 | +0.00(+0.00%) |
| May 03, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,500 | -0.05(-9.09%) |
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.
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.