Bolt Metals Corp. (PCRCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3120

+0.0020

(+0.65%)

At close: 02:16PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	1,000
May 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
Apr 23, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 22, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 19, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 18, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 17, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	500
Apr 16, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 15, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 12, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 11, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 10, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 09, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 08, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Apr 05, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	300
Apr 04, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 03, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 02, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Apr 01, 2024	0.2430	0.2430	0.2100	0.2100	0.2100	2,400
Mar 28, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
Mar 27, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
Mar 26, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
Mar 25, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
Mar 22, 2024	0.2090	0.2090	0.2080	0.2080	0.2080	2,600
Mar 21, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
Mar 20, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
Mar 19, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	500
Mar 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 08, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 07, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 06, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 04, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 01, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 29, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 28, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 23, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 22, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 20, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 16, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 09, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 08, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 07, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 06, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	300
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jan 19, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 18, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 17, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 16, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 12, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 11, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 10, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 09, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 08, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 05, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 04, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 03, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Jan 02, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Dec 29, 2023	0.3070	0.3070	0.3070	0.3070	0.3070	2,000
Dec 28, 2023	0.2280	0.2280	0.2280	0.2280	0.2280	-
Dec 27, 2023	0.2280	0.2280	0.2280	0.2280	0.2280	-
Dec 26, 2023	0.2280	0.2280	0.2160	0.2280	0.2280	14,200
Dec 22, 2023	0.2390	0.2390	0.2390	0.2390	0.2390	1,500
Dec 21, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 20, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 19, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	200
Dec 18, 2023	0.2210	0.2210	0.2210	0.2210	0.2210	-
Dec 15, 2023	0.2210	0.2210	0.2210	0.2210	0.2210	-
Dec 14, 2023	0.2210	0.2210	0.2210	0.2210	0.2210	-
Dec 13, 2023	0.2210	0.2210	0.2210	0.2210	0.2210	-
Dec 12, 2023	0.2210	0.2210	0.2210	0.2210	0.2210	700
Dec 11, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0007(-0.09%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,408.84+391.98(+0.45%)

Bolt Metals Corp. (PCRCF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0007(-0.09%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,408.84
+391.98(+0.45%)