Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Bolt Metals Corp. (BOLT.CN)

Compare
0.0200
+0.0050
+(33.33%)
At close: April 15 at 12:36:56 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.01500.02000.01500.02000.020020,000
Apr 14, 20250.02000.02000.01500.01500.015039,666
Apr 11, 20250.01500.01500.01500.01500.015065,450
Apr 10, 20250.02000.02000.01500.01500.01501,008,000
Apr 9, 20250.02000.02000.01500.01500.01501,156,933
Apr 8, 20250.02000.02000.01500.01500.0150315,333
Apr 7, 20250.02000.02500.02000.02000.0200934,220
Apr 4, 20250.01500.02000.01500.02000.0200286,275
Apr 3, 20250.01500.01500.01500.01500.0150363,156
Apr 2, 20250.01500.01500.01500.01500.0150185,000
Apr 1, 20250.02000.02000.01500.01500.0150508,100
Mar 31, 20250.02000.02000.02000.02000.0200284,000
Mar 28, 20250.02000.02000.01500.02000.0200219,000
Mar 27, 20250.02000.02500.01500.02000.02001,326,149
Mar 26, 20250.02500.02500.02000.02500.0250301,825
Mar 25, 20250.03000.03000.02500.02500.025067,252
Mar 24, 20250.03000.03000.03000.03000.0300-
Mar 21, 20250.03000.03000.03000.03000.030050,000
Mar 20, 20250.02500.03000.02500.03000.0300393,782
Mar 19, 20250.03000.03000.03000.03000.0300257,000
Mar 18, 20250.03500.03500.03000.03000.0300213,000
Mar 17, 20250.03500.03500.03000.03500.0350584,705
Mar 14, 20250.04000.04000.03500.04000.040036,003
Mar 13, 20250.03500.04000.03500.03500.035050,000
Mar 12, 20250.04000.04000.03500.03500.035092,200
Mar 11, 20250.04500.04500.03500.04000.0400214,000
Mar 10, 20250.04000.04000.04000.04000.0400240,844
Mar 7, 20250.04500.04500.04500.04500.04506,000
Mar 6, 20250.03500.04500.03500.04500.0450221,000
Mar 5, 20250.04000.04000.04000.04000.040017,781
Mar 4, 20250.03500.04000.03500.04000.040071,000
Mar 3, 20250.04500.04500.04000.04000.04006,428
Feb 28, 20250.04000.04000.03500.03500.0350109,000
Feb 27, 20250.04500.04500.04000.04000.0400283,000
Feb 26, 20250.05000.05000.04500.04500.0450114,000
Feb 25, 20250.05000.05000.04500.04500.0450100,000
Feb 24, 20250.05000.05000.04500.04500.0450217,500
Feb 21, 20250.05000.05000.04500.04500.0450241,000
Feb 20, 20250.05000.05000.04500.05000.0500164,800
Feb 19, 20250.05500.05500.05000.05500.0550155,000
Feb 18, 20250.06000.06000.05000.06000.060085,500
Feb 14, 20250.06000.06500.05500.06000.0600503,000
Feb 13, 20250.05000.07500.05000.06000.0600600,602
Feb 12, 20250.05000.05500.04000.05000.0500723,293
Feb 11, 20250.04500.05500.04000.05000.0500451,000
Feb 10, 20250.04000.04500.04000.04500.0450319,000
Feb 7, 20250.04000.04000.03000.03500.0350508,210
Feb 6, 20250.04000.04000.04000.04000.040013,000
Feb 5, 20250.04500.04500.04000.04000.040083,000
Feb 4, 20250.04000.04500.03500.04500.0450406,108
Feb 3, 20250.05000.05000.04500.04500.0450235,200
Jan 31, 20250.05000.05000.04500.04500.0450254,000
Jan 30, 20250.06000.06000.04000.04500.04501,162,870
Jan 29, 20250.06500.06500.05500.05500.0550354,010
Jan 28, 20250.06000.06500.06000.06500.0650190,440
Jan 27, 20250.06500.06500.06000.06500.0650104,430
Jan 24, 20250.07000.07000.06500.06500.0650171,200
Jan 23, 20250.08000.08000.07000.07000.0700151,333
Jan 22, 20250.08000.08000.07500.07500.0750133,750
Jan 21, 20250.08000.08000.07500.08000.080086,000
Jan 20, 20250.08500.08500.07500.08000.0800228,200
Jan 17, 20250.10000.10000.08500.08500.0850249,500
Jan 16, 20250.10000.10000.09500.09500.095038,950
Jan 15, 20250.10000.10000.09500.09500.0950102,000
Jan 14, 20250.10000.10000.09000.10000.1000174,500
Jan 13, 20250.10000.10500.10000.10500.105079,000
Jan 10, 20250.09500.10000.09500.09500.095038,020
Jan 9, 20250.10500.10500.09500.10000.100087,000
Jan 8, 20250.10000.10500.10000.10000.1000130,452
Jan 7, 20250.11000.11000.10000.10000.1000174,645
Jan 6, 20250.10500.11000.10500.10500.1050101,000
Jan 3, 20250.11000.11000.10500.10500.105056,000
Jan 2, 20250.10500.11500.10000.11000.1100215,131
Dec 31, 20240.11000.11000.10000.10000.100079,000
Dec 30, 20240.10500.11000.10000.10500.1050135,494
Dec 27, 20240.09500.12000.09500.11000.1100323,208
Dec 24, 20240.10000.10500.09500.09500.0950337,183
Dec 23, 20240.10000.11000.10000.10000.1000188,000
Dec 20, 20240.10500.11500.09500.09500.0950663,357
Dec 19, 20240.13000.13000.10000.10500.1050932,600
Dec 18, 20240.18000.18500.13000.13000.13003,544,510
Dec 17, 20240.22500.22500.18500.18500.1850674,108
Dec 16, 20240.26500.26500.22000.22500.2250440,978
Dec 13, 20240.23000.27000.18500.26500.26502,460,645
Dec 12, 20240.23500.25000.20500.24000.2400488,302
Dec 11, 20240.23500.24500.21500.23500.2350544,999
Dec 10, 20240.25000.25000.20000.23500.2350709,345
Dec 9, 20240.26500.27000.24500.25000.2500306,187
Dec 6, 20240.28000.28000.26000.26500.265074,497
Dec 5, 20240.27500.32500.26000.28500.2850618,338
Dec 4, 20240.22000.29500.19500.27500.27501,225,000
Dec 3, 20240.22500.24500.22000.22000.2200349,344
Dec 2, 20240.22000.23000.22000.22500.2250216,871
Nov 29, 20240.23000.23500.21000.21500.2150163,575
Nov 28, 20240.24500.25000.22000.23000.2300584,799
Nov 27, 20240.25000.26500.24500.25000.2500167,600
Nov 26, 20240.24500.27000.23000.25000.2500441,700
Nov 25, 20240.24500.26000.24000.24000.2400442,479
Nov 22, 20240.25000.25000.24000.24500.245043,500
Nov 21, 20240.25000.27000.24000.24500.2450413,841
Nov 20, 20240.25000.25500.24000.24000.2400318,800
Nov 19, 20240.30500.30500.25000.26000.2600445,500
Nov 18, 20240.30500.31500.28500.30500.3050330,268
Nov 15, 20240.31000.31000.27500.30000.3000215,000
Nov 14, 2024 2:1 Stock Splits
Nov 14, 20240.32000.32000.32000.32000.320011,703
Nov 13, 2024 2:1 Stock Splits
Nov 13, 20240.28000.32000.28000.31000.310045,500
Nov 12, 20240.25000.26000.25000.26000.260064,758
Nov 11, 20240.25500.25500.24500.25000.250076,500
Nov 8, 20240.25500.26500.25000.26000.260097,392
Nov 7, 20240.26000.26000.25000.25500.255012,176
Nov 6, 20240.25500.25500.24750.25000.250040,092
Nov 5, 20240.25500.25500.25000.25500.2550154,000
Nov 4, 20240.26000.27000.26000.26000.2600514,576
Nov 1, 20240.21500.25000.21500.25000.2500283,000
Oct 31, 20240.21750.21750.21000.21000.2100106,400
Oct 30, 20240.23000.23000.21500.22000.220061,600
Oct 29, 20240.23500.23500.22750.22750.227510,000
Oct 28, 20240.25000.25000.23000.23000.230053,786
Oct 25, 20240.22500.25000.22500.25000.2500126,014
Oct 24, 20240.23250.23250.22000.22000.2200106,288
Oct 23, 20240.23000.23000.23000.23000.230028,000
Oct 22, 20240.23500.23500.23000.23000.2300135,000
Oct 21, 20240.23000.23250.23000.23000.230047,000
Oct 18, 20240.22750.23000.22500.23000.2300123,000
Oct 17, 20240.22750.23000.22500.22500.225017,356
Oct 16, 20240.22500.23000.22500.23000.23008,000
Oct 15, 20240.22500.22500.22500.22500.225042,000
Oct 11, 20240.22750.22750.22500.22500.225075,000
Oct 10, 20240.23000.23000.22750.22750.227597,178
Oct 9, 20240.24000.24500.23000.23000.2300113,792
Oct 8, 20240.25500.25500.24000.24000.240035,400
Oct 7, 20240.25500.25500.25000.25000.250039,000
Oct 4, 20240.25500.26000.25000.25000.250042,000
Oct 3, 20240.23250.27000.23250.25500.2550224,088
Oct 2, 20240.23500.24000.22500.23000.230073,480
Oct 1, 20240.23000.23250.22500.22750.227579,562
Sep 30, 20240.21750.24000.21750.23000.2300368,948
Sep 27, 20240.21750.21750.21000.21000.2100486,056
Sep 26, 20240.22500.22500.19750.20000.2000260,380
Sep 25, 20240.21500.22500.21500.22000.220072,000
Sep 24, 20240.22500.22500.21500.21500.215032,000
Sep 23, 20240.22750.22750.22750.22750.22752,758
Sep 20, 20240.22750.23000.22000.22000.220015,400
Sep 19, 20240.21250.22500.20000.22500.225056,000
Sep 18, 20240.21500.22000.20250.20250.20255,000
Sep 17, 20240.21000.21250.19750.21000.210022,000
Sep 16, 20240.21000.21750.20000.20000.200041,000
Sep 13, 20240.22000.22000.19500.20000.200055,000
Sep 12, 20240.20000.21500.20000.21500.2150130,700
Sep 11, 20240.20750.20750.20750.20750.20751,000
Sep 10, 20240.20750.20750.20750.20750.20752,000
Sep 9, 20240.21000.21000.20250.20750.207587,000
Sep 6, 20240.20250.20250.19750.20000.200030,000
Sep 5, 20240.20000.20500.20000.20000.200096,000
Sep 4, 20240.20000.20000.20000.20000.2000132,000
Sep 3, 20240.19750.19750.19750.19750.1975-
Aug 30, 20240.19750.19750.19750.19750.1975-
Aug 29, 20240.19750.19750.19750.19750.1975-
Aug 28, 20240.20500.20500.19750.19750.197534,000
Aug 27, 20240.21000.21000.21000.21000.21005,000
Aug 26, 20240.22000.22000.22000.22000.22003,000
Aug 23, 20240.21000.21000.21000.21000.2100-
Aug 22, 20240.21000.21000.21000.21000.2100-
Aug 21, 20240.21000.21000.21000.21000.21001,000
Aug 20, 20240.21000.21000.21000.21000.21005,000
Aug 19, 20240.21500.21750.21000.21750.217519,000
Aug 16, 20240.21750.25000.21750.22500.2250343,674
Aug 15, 20240.14750.14750.14750.14750.1475-
Aug 14, 20240.14750.14750.14750.14750.1475-
Aug 13, 20240.14750.14750.14750.14750.1475-
Aug 12, 20240.14750.14750.14750.14750.1475-
Aug 9, 20240.14750.14750.14750.14750.1475-
Aug 8, 20240.14750.14750.14750.14750.1475-
Aug 7, 20240.14750.14750.14750.14750.14751,000
Aug 6, 20240.15500.15500.15500.15500.1550-
Aug 2, 20240.15500.15500.15500.15500.1550-
Aug 1, 20240.15500.15500.15500.15500.1550-
Jul 31, 20240.15500.15500.15500.15500.1550-
Jul 30, 20240.15500.15500.15500.15500.1550-
Jul 29, 20240.15500.15500.15500.15500.1550-
Jul 26, 20240.15500.15500.15500.15500.1550-
Jul 25, 20240.15500.15500.15500.15500.1550-
Jul 24, 20240.15500.15500.15500.15500.15503,988
Jul 23, 20240.15500.15500.15500.15500.1550-
Jul 22, 20240.15500.15500.15500.15500.1550-
Jul 19, 20240.15500.15500.15500.15500.1550-
Jul 18, 20240.15500.15500.15500.15500.1550-
Jul 17, 20240.15500.15500.15500.15500.15508,000
Jul 16, 20240.15500.15500.15500.15500.1550-
Jul 15, 20240.15500.15500.15500.15500.15501,370
Jul 12, 20240.16500.16500.16500.16500.1650-
Jul 11, 20240.16500.16500.16500.16500.1650-
Jul 10, 20240.16250.16500.16250.16500.165027,000
Jul 9, 20240.16500.16500.16500.16500.1650-
Jul 8, 20240.16500.16500.16500.16500.1650-
Jul 5, 20240.16500.16500.16500.16500.1650-
Jul 4, 20240.16500.16500.16500.16500.1650-
Jul 3, 20240.16500.16500.16500.16500.1650-
Jul 2, 20240.16500.16500.16500.16500.1650-
Jun 28, 20240.16500.16500.16500.16500.1650-
Jun 27, 20240.16500.16500.16500.16500.1650-
Jun 26, 20240.16500.16500.16500.16500.1650-
Jun 25, 20240.16500.16500.16500.16500.1650-
Jun 24, 20240.16500.16500.16500.16500.1650-
Jun 21, 20240.16500.16500.16500.16500.1650-
Jun 20, 20240.16500.16500.16500.16500.1650-
Jun 19, 20240.16500.16500.16500.16500.1650-
Jun 18, 20240.16500.16500.16500.16500.1650-
Jun 17, 20240.16500.16500.16500.16500.1650-
Jun 14, 20240.16500.16500.16500.16500.1650-
Jun 13, 20240.16500.16500.16500.16500.16504,306
Jun 12, 20240.16250.16250.16250.16250.1625-
Jun 11, 20240.16250.16250.16250.16250.1625-
Jun 10, 20240.16250.16250.16250.16250.1625-
Jun 7, 20240.16250.16250.16250.16250.16257,014
Jun 6, 20240.21000.21000.21000.21000.2100-
Jun 5, 20240.21000.21000.21000.21000.2100-
Jun 4, 20240.21000.21000.21000.21000.2100-
Jun 3, 20240.21000.21000.21000.21000.2100-
May 31, 20240.21000.21000.21000.21000.2100-
May 30, 20240.21000.21000.21000.21000.2100-
May 29, 20240.21000.21000.21000.21000.2100-
May 28, 20240.21000.21000.21000.21000.2100-
May 27, 20240.21000.21000.21000.21000.2100-
May 24, 20240.21000.21000.21000.21000.2100-
May 23, 20240.21000.21000.21000.21000.2100-
May 22, 20240.21000.21000.21000.21000.2100-
May 21, 20240.21000.21000.21000.21000.2100-
May 17, 20240.21000.21000.21000.21000.2100-
May 16, 20240.21000.21000.21000.21000.2100-
May 15, 20240.21000.21000.21000.21000.2100-
May 14, 20240.21000.21000.21000.21000.2100-
May 13, 20240.21000.21000.21000.21000.2100-
May 10, 20240.21000.21000.21000.21000.2100-
May 9, 20240.21000.21000.21000.21000.2100-
May 8, 20240.21000.21000.21000.21000.2100-
May 7, 20240.21000.21000.21000.21000.2100-
May 6, 20240.21000.21000.21000.21000.2100-
May 3, 20240.21000.21000.21000.21000.21001,000
May 2, 20240.20000.20000.20000.20000.2000-
May 1, 20240.20000.20000.20000.20000.2000-
Apr 30, 20240.20000.20000.20000.20000.2000-
Apr 29, 20240.20000.20000.20000.20000.2000-
Apr 26, 20240.20000.20000.20000.20000.2000-
Apr 25, 20240.20000.20000.20000.20000.2000-
Apr 24, 20240.20000.20000.20000.20000.2000-
Apr 23, 20240.20000.20000.20000.20000.2000-
Apr 22, 20240.20000.20000.20000.20000.2000-
Apr 19, 20240.20000.20000.20000.20000.2000-
Apr 18, 20240.20000.20000.20000.20000.2000-
Apr 17, 20240.19750.20000.19500.20000.200016,078
Apr 16, 20240.17000.17000.17000.17000.1700-
Apr 15, 20240.17000.17000.17000.17000.17004,806

Related Tickers

PURR.CN Panther Minerals Inc.
0.0150
0.00%
 
FNI.CN Fathom Nickel Inc.
0.0300
0.00%
 
GRUV.CN Protium Clean Energy Corp.
0.0200
0.00%
 
ADE.V Adex Mining Inc.
0.0100
0.00%
 
TMIN.CN Teako Minerals Corp.
0.0450
0.00%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0050
0.00%
 
OWLI.CN One World Lithium Inc.
0.0100
-33.33%
 
GLM.CN Golden Lake Exploration Inc.
0.0300
0.00%
 
MONI.CN Global Tactical Metals Corp.
0.0500
+11.11%
 
MILI.CN Military Metals Corp.
0.4800
0.00%