Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bunker Hill Mining Corp (OP: BHLL )

0.1242 -0.0064 (-4.90%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.1800 0.1910 0.1675 0.1733 704,096 +0.00(+0.35%)
May 30, 2023 0.1495 0.1760 0.1411 0.1727 747,291 +0.04(+25.51%)
May 26, 2023 0.1470 0.1500 0.1376 0.1376 382,245 -0.01(-5.75%)
May 25, 2023 0.1268 0.1469 0.1221 0.1460 647,389 +0.02(+16.80%)
May 24, 2023 0.1130 0.1268 0.1120 0.1250 571,733 +0.01(+11.61%)
May 23, 2023 0.1140 0.1140 0.1080 0.1120 341,200 +0.00(+0.00%)
May 22, 2023 0.1100 0.1130 0.1100 0.1120 96,657 +0.01(+4.77%)
May 19, 2023 0.1043 0.1069 0.1043 0.1069 62,345 +0.00(+2.49%)
May 18, 2023 0.1000 0.1046 0.1000 0.1043 140,037 +0.01(+8.53%)
May 17, 2023 0.1052 0.1052 0.0960 0.0961 114,707 -0.01(-10.44%)
May 16, 2023 0.1039 0.1073 0.0895 0.1073 132,895 -0.00(-3.33%)
May 15, 2023 0.1110 0.1110 0.1110 0.1110 2,600 +0.00(+0.91%)
May 12, 2023 0.1100 0.1110 0.1100 0.1100 86,750 +0.00(+1.38%)
May 11, 2023 0.1051 0.1119 0.1001 0.1085 147,110 +0.00(+3.33%)
May 10, 2023 0.1140 0.1140 0.1050 0.1050 124,550 +0.00(+0.00%)
May 08, 2023 0.1050 0 +0.00(+0.00%)
May 05, 2023 0.1000 0.1050 0.1000 0.1050 113,300 +0.00(+5.00%)
May 04, 2023 0.1000 0.1050 0.0950 0.1000 148,525 +0.01(+5.26%)
May 03, 2023 0.0939 0.1000 0.0939 0.0950 121,001 +0.00(+0.00%)
May 02, 2023 0.1000 0.1032 0.0950 0.0950 198,094 +0.00(+0.00%)
May 01, 2023 0.0901 0.0990 0.0901 0.0950 279,193 +0.00(+0.96%)
Apr 28, 2023 0.0895 0.0941 0.0895 0.0941 15,200 +0.00(+5.02%)
Apr 27, 2023 0.0840 0.0896 0.0840 0.0896 30,454 +0.01(+6.67%)
Apr 26, 2023 0.0869 0.0900 0.0840 0.0840 132,988 -0.00(-5.41%)
Apr 25, 2023 0.0896 0.0900 0.0864 0.0888 145,168 -0.00(-1.33%)
Apr 24, 2023 0.0950 0.0950 0.0899 0.0900 115,300 -0.01(-5.26%)
Apr 21, 2023 0.0925 0.0950 0.0900 0.0950 18,953 +0.00(+1.93%)
Apr 20, 2023 0.0854 0.0932 0.0850 0.0932 212,016 +0.00(+4.25%)
Apr 19, 2023 0.0894 0.0930 0.0892 0.0894 325,511 +0.00(+0.11%)
Apr 18, 2023 0.0920 0.0950 0.0850 0.0893 215,914 -0.00(-3.35%)
Apr 17, 2023 0.0900 0.0950 0.0852 0.0924 354,243 +0.00(+2.67%)
Apr 14, 2023 0.0900 0.0934 0.0787 0.0900 253,980 -0.01(-5.26%)
Apr 13, 2023 0.0840 0.0950 0.0840 0.0950 294,475 +0.02(+19.20%)
Apr 12, 2023 0.0900 0.0987 0.0739 0.0797 795,487 -0.01(-14.30%)
Apr 11, 2023 0.0980 0.0980 0.0922 0.0930 321,742 -0.00(-1.06%)
Apr 10, 2023 0.0874 0.0982 0.0874 0.0940 222,595 -0.00(-2.19%)
Apr 06, 2023 0.0833 0.1025 0.0832 0.0961 143,522 +0.01(+8.47%)
Apr 05, 2023 0.0920 0.1045 0.0879 0.0886 175,310 -0.00(-3.70%)
Apr 04, 2023 0.0900 0.0924 0.0874 0.0920 295,502 +0.00(+4.90%)
Apr 03, 2023 0.0796 0.0877 0.0769 0.0877 425,357 +0.01(+7.48%)
Mar 31, 2023 0.0864 0.0895 0.0800 0.0816 320,093 -0.00(-1.09%)
Mar 30, 2023 0.0805 0.0852 0.0805 0.0825 237,282 +0.00(+2.48%)
Mar 29, 2023 0.0898 0.0898 0.0805 0.0805 146,765 -0.01(-6.40%)
Mar 28, 2023 0.0860 0.0900 0.0860 0.0860 105,950 -0.00(-4.34%)
Mar 27, 2023 0.0930 0.0930 0.0830 0.0899 219,428 +0.01(+6.77%)
Mar 24, 2023 0.0910 0.0985 0.0840 0.0842 653,693 -0.02(-15.80%)
Mar 23, 2023 0.0900 0.1010 0.0900 0.1000 198,906 +0.01(+11.11%)
Mar 22, 2023 0.0860 0.1000 0.0860 0.0900 276,700 -0.01(-6.15%)
Mar 21, 2023 0.0950 0.1000 0.0873 0.0959 305,557 +0.00(+3.12%)
Mar 20, 2023 0.0931 0.0940 0.0930 0.0930 211,308 +0.01(+8.14%)
Mar 17, 2023 0.0785 0.0900 0.0710 0.0860 57,819 +0.00(+0.58%)
Mar 16, 2023 0.0818 0.0855 0.0751 0.0855 145,355 +0.00(+1.66%)
Mar 15, 2023 0.0750 0.0841 0.0700 0.0841 284,564 +0.01(+9.22%)
Mar 14, 2023 0.0806 0.0920 0.0770 0.0770 48,300 -0.00(-3.75%)
Mar 13, 2023 0.0730 0.0880 0.0710 0.0800 254,670 +0.01(+12.36%)
Mar 10, 2023 0.0700 0.0830 0.0700 0.0712 588,666 -0.01(-11.00%)
Mar 09, 2023 0.0752 0.0800 0.0730 0.0800 264,406 +0.01(+7.96%)
Mar 08, 2023 0.0766 0.0790 0.0741 0.0741 187,944 -0.00(-1.20%)
Mar 07, 2023 0.0748 0.0800 0.0745 0.0750 240,500 -0.00(-3.85%)
Mar 06, 2023 0.0820 0.0820 0.0750 0.0780 167,875 +0.00(+1.17%)
Mar 03, 2023 0.0998 0.0998 0.0771 0.0771 604,509 -0.00(-3.62%)
Mar 02, 2023 0.0974 0.1000 0.0800 0.0800 587,705 -0.01(-12.57%)
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.