Bolt Metals Corp. (BOLT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 02:16PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
May 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	8,039
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,403
Apr 12, 2024	0.2800	0.3150	0.2800	0.3150	0.3150	3,500
Apr 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 10, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,500
Apr 09, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	9,500
Apr 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Apr 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,362
Mar 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,232
Mar 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
Mar 21, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	48,500
Mar 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 19, 2024	0.4000	0.4000	0.3150	0.3400	0.3400	20,614
Mar 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Mar 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,095
Mar 06, 2024	0.3400	0.4000	0.3400	0.4000	0.4000	6,500
Mar 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,267
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 22, 2024	0.5500	0.5500	0.3050	0.3050	0.3050	7,134
Feb 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 09, 2024	0.4750	0.5500	0.4750	0.5500	0.5500	2,500
Feb 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jan 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 22, 2024	0.3900	0.5000	0.3900	0.4600	0.4600	9,834
Jan 19, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 18, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	4,250
Jan 17, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	7,600
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Jan 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 02, 2024	0.3500	0.3500	0.3200	0.3500	0.3500	16,015
Dec 29, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	18,500
Dec 27, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Dec 22, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 21, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	3,500
Dec 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	500
Dec 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 14, 2023	0.3050	0.3050	0.3000	0.3000	0.3000	5,100
Dec 13, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7271-0.0015(-0.21%)

CRUDE OIL78.00-0.38(-0.48%)

Bitcoin CAD86,155.20-1,009.80(-1.16%)

Bolt Metals Corp. (BOLT.CN)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7271
-0.0015(-0.21%)

CRUDE OIL
78.00
-0.38(-0.48%)

Bitcoin CAD
86,155.20
-1,009.80(-1.16%)