TSXV - Delayed Quote CAD

Bold Ventures Inc. (BOL.V)

Compare
0.0500
-0.0050
(-9.09%)
At close: January 10 at 3:35:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 56,500
Jan 9, 2025 0.0500 0.0600 0.0500 0.0600 0.0600 145,300
Jan 8, 2025 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Jan 7, 2025 0.0500 0.0600 0.0500 0.0600 0.0600 176,000
Jan 6, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Jan 3, 2025 0.0500 0.0500 0.0400 0.0400 0.0400 70,000
Jan 2, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 58,000
Dec 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 182,500
Dec 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 3,000
Dec 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Dec 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Dec 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 2, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 11,000
Nov 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Nov 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 25, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 130,000
Nov 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 12, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 259,000
Nov 11, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 70,000
Nov 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,000
Nov 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 42,000
Nov 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 78,000
Oct 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 25, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 289,100
Oct 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Oct 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,700
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Oct 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Sep 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 17, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 119,100
Sep 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200
Sep 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 800
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Aug 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Aug 28, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 40,000
Aug 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 226,000
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 241,100
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,000
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,500
Aug 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Aug 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 59,000
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 108,100
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Aug 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
Aug 1, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 30,000
Jul 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 29, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 14,000
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 110,000
Jul 24, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 151,200
Jul 23, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 23,000
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Jul 18, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 78,600
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jun 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 444,000
Jun 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 87,200
Jun 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 38,000
Jun 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 102,000
Jun 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 75,700
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 129,900
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 67,000
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 4,000
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,500
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,800
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,100
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,500
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 13, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 25,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,200
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 137,700
Jan 19, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 14,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 400
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 80,400
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,200

Related Tickers

HHH.V Helius Minerals Limited
0.1500
0.00%
 
BWR.V BWR Exploration Inc.
0.0100
0.00%
 
NMTLF New Age Metals Inc.
0.0580
0.00%
 
CACR.CN KWG Resources Inc.
0.0150
+50.00%
 
BEX.V Benton Resources Inc.
0.0800
-5.88%
 
BHS.V Bayhorse Silver Inc.
0.0700
0.00%
 
CPL.V Copper Lake Resources Ltd.
0.0100
0.00%
 
GRSL.V GR Silver Mining Ltd.
0.1925
-1.28%
 
SALT.V Atlas Salt Inc.
0.6700
-2.90%
 
CNC.V Canada Nickel Company Inc.
0.8600
-2.27%