Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bunker Hill Mining Corp (CSE: BNKR )

N/A UNCHANGED
Last Price Updated: 1:39 PM EDT, Sep 7, 2023 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 (%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 30, 2020 0.5700 0.5700 0.5100 0.5200 53,105 +0.01(+1.96%)
Dec 29, 2020 0.5700 0.5800 0.5100 0.5100 183,298 -0.08(-13.56%)
Dec 24, 2020 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Dec 23, 2020 0.5400 0.6000 0.5400 0.5600 59,700 -0.04(-6.67%)
Dec 22, 2020 0.5600 0.6000 0.5000 0.6000 171,993 +0.04(+7.14%)
Dec 21, 2020 0.6000 0.6000 0.5500 0.5600 89,860 +0.00(+0.00%)
Dec 18, 2020 0.5900 0.6000 0.5600 0.5600 137,300 -0.02(-3.45%)
Dec 17, 2020 0.5200 0.6000 0.5200 0.5800 296,491 +0.06(+11.54%)
Dec 16, 2020 0.5100 0.5200 0.5000 0.5200 55,034 +0.01(+1.96%)
Dec 15, 2020 0.4900 0.5100 0.4900 0.5100 253,850 +0.01(+2.00%)
Dec 14, 2020 0.4550 0.5000 0.4500 0.5000 180,538 +0.00(+0.00%)
Dec 11, 2020 0.4650 0.5000 0.4650 0.5000 33,200 +0.00(+0.00%)
Dec 10, 2020 0.4900 0.5100 0.4700 0.5000 88,000 +0.00(+0.00%)
Dec 09, 2020 0.5000 0.5000 0.4700 0.5000 46,500 +0.00(+0.00%)
Dec 08, 2020 0.5200 0.5200 0.5000 0.5000 41,000 -0.01(-1.96%)
Dec 07, 2020 0.4950 0.5100 0.4900 0.5100 25,000 +0.01(+2.00%)
Dec 04, 2020 0.5000 0.5000 0.4400 0.5000 49,700 -0.01(-1.96%)
Dec 03, 2020 0.4500 0.5100 0.4500 0.5100 105,113 +0.04(+8.51%)
Dec 02, 2020 0.4700 0.4700 0.4500 0.4700 14,500 +0.00(+0.00%)
Dec 01, 2020 0.4700 0.4700 0.4300 0.4700 89,850 +0.00(+0.00%)
Nov 30, 2020 0.4600 0.4700 0.4250 0.4700 50,715 +0.01(+2.17%)
Nov 27, 2020 0.4600 0.4600 0.4600 0.4600 1,700 -0.01(-2.13%)
Nov 26, 2020 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Nov 25, 2020 0.4800 0.4800 0.4600 0.4700 30,750 +0.02(+4.44%)
Nov 24, 2020 0.4750 0.4750 0.4500 0.4500 25,000 -0.02(-4.26%)
Nov 23, 2020 0.4600 0.4750 0.4600 0.4700 19,200 -0.01(-2.08%)
Nov 20, 2020 0.4600 0.4800 0.4600 0.4800 11,050 +0.02(+4.35%)
Nov 19, 2020 0.4750 0.4750 0.4400 0.4600 25,500 +0.02(+4.55%)
Nov 18, 2020 0.4650 0.4700 0.4400 0.4400 75,656 -0.03(-5.38%)
Nov 17, 2020 0.5000 0.5000 0.4550 0.4650 103,060 -0.02(-4.12%)
Nov 16, 2020 0.5200 0.5200 0.4850 0.4850 27,860 -0.02(-3.00%)
Nov 13, 2020 0.4950 0.5000 0.4900 0.5000 65,232 +0.03(+6.38%)
Nov 12, 2020 0.4650 0.4900 0.4650 0.4700 49,224 -0.01(-2.08%)
Nov 10, 2020 0.4800 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Nov 09, 2020 0.5200 0.5200 0.4800 0.4900 21,483 -0.03(-5.77%)
Nov 06, 2020 0.5200 0.5200 0.4600 0.5200 23,784 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5200 0.5200 0.5200 16,700 +0.01(+1.96%)
Nov 04, 2020 0.5000 0.5100 0.5000 0.5100 28,516 +0.02(+4.08%)
Nov 03, 2020 0.5000 0.5000 0.4900 0.4900 28,890 +0.00(+0.00%)
Nov 02, 2020 0.4900 0.4900 0.4900 410 +0.00(+0.00%)
Oct 30, 2020 0.4600 0.4900 0.4500 0.4900 12,400 -0.01(-2.00%)
Oct 29, 2020 0.4650 0.5000 0.4600 0.5000 106,000 +0.01(+2.04%)
Oct 28, 2020 0.4600 0.4900 0.4200 0.4900 27,200 -0.01(-2.00%)
Oct 27, 2020 0.4450 0.5300 0.4250 0.5000 155,050 +0.03(+5.26%)
Oct 26, 2020 0.4600 0.4750 0.4300 0.4750 33,000 +0.01(+3.26%)
Oct 23, 2020 0.4700 0.4700 0.4600 0.4600 48,500 +0.00(+0.00%)
Oct 22, 2020 0.4600 0.4600 0.4600 0.4600 98,774 +0.00(+0.00%)
Oct 21, 2020 0.4600 0.4600 0.4400 0.4600 128,000 +0.03(+5.75%)
Oct 20, 2020 0.4600 0.4600 0.4350 0.4350 35,350 -0.02(-3.33%)
Oct 19, 2020 0.4600 0.4600 0.4500 0.4500 6,500 -0.01(-2.17%)
Oct 16, 2020 0.4450 0.4600 0.4300 0.4600 114,043 +0.02(+4.55%)
Oct 15, 2020 0.4900 0.4900 0.4350 0.4400 345,565 -0.05(-11.11%)
Oct 14, 2020 0.5000 0.5000 0.4950 0.4950 185,011 -0.01(-1.00%)
Oct 13, 2020 0.5200 0.5200 0.4950 0.5000 158,000 -0.02(-3.85%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Oct 08, 2020 0.4800 0.4900 0.4800 0.4900 56,500 +0.01(+2.08%)
Oct 07, 2020 0.4900 0.5000 0.4800 0.4800 13,200 +0.01(+1.05%)
Oct 06, 2020 0.5100 0.5100 0.4600 0.4750 100,500 -0.04(-6.86%)
Oct 05, 2020 0.5400 0.5400 0.4900 0.5100 71,111 -0.02(-3.77%)
Oct 02, 2020 0.5200 0.5300 0.5200 0.5300 31,800 +0.01(+1.92%)
Oct 01, 2020 0.5200 0.5600 0.5200 0.5200 114,561 -0.06(-10.34%)
Sep 30, 2020 0.5500 0.5800 0.5500 0.5800 43,757 -0.01(-1.69%)
Sep 29, 2020 0.5600 0.5900 0.5300 0.5900 172,530 -0.01(-1.67%)
Sep 28, 2020 0.5900 0.6100 0.5600 0.6000 42,024 +0.02(+3.45%)
Sep 25, 2020 0.6000 0.6000 0.5800 0.5800 85,200 -0.02(-3.33%)
Sep 24, 2020 0.5800 0.6200 0.5800 0.6000 202,900 +0.02(+3.45%)
Sep 23, 2020 0.6100 0.6100 0.5800 0.5800 178,560 -0.03(-4.92%)
Sep 22, 2020 0.6000 0.6200 0.6000 0.6100 156,293 +0.00(+0.00%)
Sep 21, 2020 0.6200 0.6200 0.5800 0.6100 72,821 -0.07(-10.29%)
Sep 18, 2020 0.6500 0.7000 0.6500 0.6800 435,390 +0.06(+9.68%)
Sep 17, 2020 0.6200 0.6400 0.6200 0.6200 111,293 -0.03(-4.62%)
Sep 16, 2020 0.6100 0.6500 0.6100 0.6500 116,400 +0.02(+3.17%)
Sep 15, 2020 0.6000 0.6500 0.6000 0.6300 277,900 +0.04(+6.78%)
Sep 14, 2020 0.5800 0.6000 0.5700 0.5900 400,769 +0.02(+3.51%)
Sep 11, 2020 0.5800 0.5900 0.5700 0.5700 142,260 -0.01(-1.72%)
Sep 10, 2020 0.5100 0.5800 0.5100 0.5800 259,937 +0.07(+13.73%)
Sep 09, 2020 0.5000 0.5300 0.5000 0.5100 342,981 +0.01(+2.00%)
Sep 08, 2020 0.4800 0.5000 0.4800 0.5000 22,969 +0.02(+4.17%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Sep 03, 2020 0.4800 0.5300 0.4800 0.5200 73,677 +0.02(+4.00%)
Sep 02, 2020 0.5200 0.5300 0.5000 0.5000 27,977 +0.00(+0.00%)
Sep 01, 2020 0.5400 0.5500 0.5000 0.5000 73,700 -0.04(-7.41%)
Aug 31, 2020 0.5200 0.5400 0.5100 0.5400 154,250 +0.04(+8.00%)
Aug 28, 2020 0.5000 0.5000 0.5000 0.5000 9,187 +0.00(+0.00%)
Aug 27, 2020 0.4900 0.5000 0.4900 0.5000 9,800 +0.01(+2.04%)
Aug 26, 2020 0.5200 0.5200 0.4900 0.4900 114,600 -0.05(-9.26%)
Aug 25, 2020 0.5200 0.5400 0.5200 0.5400 8,952 -0.01(-1.82%)
Aug 24, 2020 0.5600 0.5600 0.5400 0.5500 24,853 +0.01(+1.85%)
Aug 21, 2020 0.5800 0.5800 0.5400 0.5400 38,845 -0.05(-8.47%)
Aug 19, 2020 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Aug 18, 2020 0.5600 0.6000 0.5500 0.5800 108,721 -0.01(-1.69%)
Aug 17, 2020 0.6000 0.6000 0.5700 0.5900 106,461 +0.03(+5.36%)
Aug 14, 2020 0.5800 0.5800 0.5400 0.5600 82,409 -0.02(-3.45%)
Aug 13, 2020 0.5600 0.5800 0.5500 0.5800 58,990 +0.00(+0.00%)
Aug 12, 2020 0.6000 0.6000 0.5800 0.5800 59,250 +0.01(+1.75%)
Aug 11, 2020 0.5900 0.6000 0.5500 0.5700 76,802 -0.05(-8.06%)
Aug 10, 2020 0.6000 0.6400 0.5500 0.6200 175,386 -0.02(-3.13%)
Aug 07, 2020 0.6000 0.6400 0.5800 0.6400 202,894 +0.06(+10.34%)
Aug 06, 2020 0.6300 0.6900 0.5800 0.5800 157,914 -0.09(-13.43%)
Aug 05, 2020 0.5600 0.7000 0.5600 0.6700 277,884 +0.13(+24.07%)
Aug 04, 2020 0.5300 0.6200 0.5300 0.5400 224,681 +0.11(+24.14%)
Jul 31, 2020 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Jul 30, 2020 0.4100 0.6600 0.4100 0.4500 435,100 +0.02(+4.65%)
Jul 29, 2020 0.4000 0.5000 0.3700 0.4300 453,595 +0.06(+16.22%)
Jul 28, 2020 0.3350 0.4950 0.3200 0.3700 533,815 +0.04(+13.85%)
Jul 27, 2020 0.3000 0.4000 0.3000 0.3250 1,088,100 -0.02(-7.14%)
Jul 24, 2020 0.5200 0.5200 0.3500 0.3500 73,000 +0.05(+16.67%)
Jul 23, 2020 0.5000 0.5000 0.3000 0.3000 86,450 -0.45(-60.00%)
Jul 14, 2020 0.7500 0.7500 0.7500 0 +0.30(+66.67%)
Jul 13, 2020 0.7300 0.7300 0.4500 0.4500 41,455 -0.35(-43.75%)
Jul 10, 2020 0.8000 0.8000 0.8000 0.8000 1,000 -0.20(-20.00%)
Jun 29, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 25, 2020 1.000 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 24, 2020 0.9900 0.9900 0.9900 300 +0.00(+0.00%)
Jun 22, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jun 19, 2020 0.9900 0.9900 0.9900 0.9900 1,500 +0.05(+5.32%)
Jun 15, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 12, 2020 0.9000 0.9400 0.9000 0.9400 5,975 -0.06(-6.00%)
Jun 10, 2020 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 09, 2020 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Jun 08, 2020 1.010 1.010 1.000 1.000 29,000 +0.00(+0.00%)
Jun 05, 2020 1.000 1.000 1.000 1.000 15,585 +0.00(+0.00%)
Jun 04, 2020 0.8500 1.000 0.8500 1.000 2,649 +0.00(+0.00%)
Jun 03, 2020 1.000 1.000 1.000 1.000 500 +0.10(+11.11%)
May 21, 2020 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Apr 30, 2020 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Apr 29, 2020 0.7500 0.7500 0.7500 0.7500 5,006 +0.05(+7.14%)
Apr 28, 2020 0.7500 0.7500 0.7000 0.7000 6,500 +0.05(+7.69%)
Apr 27, 2020 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Apr 24, 2020 0.7000 0.7000 0.6500 0.6500 15,000 +0.00(+0.00%)
Apr 23, 2020 0.6500 0.6500 0.6500 0.6500 4,524 +0.00(+0.00%)
Apr 22, 2020 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7000 0.6500 0.6500 12,500 +0.05(+8.33%)
Apr 20, 2020 0.5000 0.6000 0.5000 0.6000 34,300 +0.10(+20.00%)
Apr 16, 2020 0.5000 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Apr 15, 2020 0.5600 0.5600 0.5500 0.5500 20,999 -0.18(-24.66%)
Apr 09, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 02, 2020 0.7300 0.7300 0.7300 0 +0.23(+46.00%)
Apr 01, 2020 0.5000 0.5000 0.5000 0.5000 2,500 +0.40(+400.00%)
Mar 31, 2020 0.1200 0.1200 0.1000 0.1000 1,900 -0.58(-85.29%)
Mar 20, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 19, 2020 0.4400 0.6800 0.4400 0.6800 2,000 +0.18(+36.00%)
Mar 12, 2020 0.5000 0.5000 0.5000 0 -0.08(-13.79%)
Mar 03, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 02, 2020 0.5800 0.5800 0.5800 345 +0.00(+0.00%)
Feb 26, 2020 0.5800 0.5800 0.5800 0 -0.12(-17.14%)
Feb 24, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 14, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 04, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 29, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 21, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 20, 2020 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Jan 10, 2020 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Jan 09, 2020 0.7800 0.7800 0.7800 0.7800 1,888 +0.18(+30.00%)
Jan 07, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 06, 2020 0.6000 0.6000 0.6000 0.6000 2,000 +0.05(+9.09%)
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.