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 (%)
Apr 30, 2024 0.1000 0.1000 0.0901 0.0986 215,657 -0.00(-3.80%)
Apr 29, 2024 0.1000 0.1025 0.0980 0.1025 287,486 +0.00(+2.50%)
Apr 26, 2024 0.0984 0.1000 0.0961 0.1000 226,670 +0.00(+4.06%)
Apr 25, 2024 0.0950 0.1000 0.0907 0.0961 114,215 -0.00(-1.44%)
Apr 24, 2024 0.0948 0.0990 0.0948 0.0975 268,015 -0.00(-1.32%)
Apr 23, 2024 0.0991 0.0996 0.0980 0.0988 228,522 +0.00(+0.82%)
Apr 22, 2024 0.1000 0.1014 0.0900 0.0980 1,365,849 -0.00(-2.00%)
Apr 19, 2024 0.1000 0.1000 0.0974 0.1000 43,721 +0.00(+0.00%)
Apr 18, 2024 0.1000 0.1000 0.0950 0.1000 44,698 +0.00(+1.52%)
Apr 17, 2024 0.0990 0.1000 0.0976 0.0985 280,486 +0.00(+2.18%)
Apr 16, 2024 0.0940 0.0964 0.0910 0.0964 182,825 +0.00(+3.10%)
Apr 15, 2024 0.0990 0.1060 0.0900 0.0935 284,337 -0.00(-3.61%)
Apr 12, 2024 0.0996 0.1026 0.0970 0.0970 139,223 -0.00(-2.32%)
Apr 11, 2024 0.0970 0.1000 0.0970 0.0993 24,293 -0.00(-1.68%)
Apr 10, 2024 0.1100 0.1100 0.1010 0.1010 127,149 -0.01(-5.08%)
Apr 09, 2024 0.1077 0.1081 0.1050 0.1064 208,380 +0.00(+2.80%)
Apr 08, 2024 0.1060 0.1060 0.0990 0.1035 412,408 +0.00(+3.50%)
Apr 05, 2024 0.0950 0.1040 0.0950 0.1000 360,390 +0.00(+0.00%)
Apr 04, 2024 0.0998 0.1042 0.0993 0.1000 74,961 -0.00(-0.40%)
Apr 03, 2024 0.1018 0.1018 0.0954 0.1004 241,199 +0.00(+3.51%)
Apr 02, 2024 0.1043 0.1043 0.0960 0.0970 202,657 +0.00(+2.11%)
Apr 01, 2024 0.0980 0.1020 0.0948 0.0950 1,137,274 -0.01(-5.00%)
Mar 28, 2024 0.0970 0.1000 0.0960 0.1000 180,007 +0.00(+3.09%)
Mar 27, 2024 0.0998 0.1000 0.0970 0.0970 455,650 -0.00(-0.51%)
Mar 26, 2024 0.1000 0.1000 0.0960 0.0975 172,738 -0.00(-1.52%)
Mar 25, 2024 0.0990 0.0990 0.0924 0.0990 123,711 +0.00(+0.10%)
Mar 22, 2024 0.0940 0.1050 0.0940 0.0989 412,331 +0.01(+9.89%)
Mar 21, 2024 0.0869 0.0920 0.0845 0.0900 31,059 +0.01(+7.53%)
Mar 20, 2024 0.0860 0.0860 0.0829 0.0837 12,850 +0.00(+1.82%)
Mar 19, 2024 0.0825 0.0825 0.0816 0.0822 13,763 -0.00(-0.36%)
Mar 18, 2024 0.0825 0.0845 0.0814 0.0825 77,073 +0.00(+0.00%)
Mar 15, 2024 0.0833 0.0833 0.0810 0.0825 224,262 -0.00(-0.36%)
Mar 14, 2024 0.0837 0.0920 0.0815 0.0828 172,747 -0.00(-5.15%)
Mar 13, 2024 0.0813 0.0904 0.0813 0.0873 152,038 +0.01(+8.99%)
Mar 12, 2024 0.0820 0.0910 0.0800 0.0801 92,855 -0.00(-2.32%)
Mar 11, 2024 0.0810 0.0848 0.0800 0.0820 321,291 +0.00(+0.74%)
Mar 08, 2024 0.0819 0.0819 0.0810 0.0814 318,347 -0.00(-0.25%)
Mar 07, 2024 0.0845 0.0850 0.0816 0.0816 279,064 -0.00(-4.45%)
Mar 06, 2024 0.0820 0.0854 0.0810 0.0854 224,398 +0.00(+5.30%)
Mar 05, 2024 0.0800 0.0874 0.0800 0.0811 211,527 +0.00(+1.38%)
Mar 04, 2024 0.0720 0.0854 0.0720 0.0800 196,888 +0.01(+8.70%)
Mar 01, 2024 0.0748 0.0748 0.0734 0.0736 137,525 +0.00(+2.22%)
Feb 29, 2024 0.0711 0.0738 0.0711 0.0720 37,310 -0.00(-0.28%)
Feb 28, 2024 0.0722 0.0722 0.0709 0.0722 36,251 -0.00(-1.50%)
Feb 27, 2024 0.0741 0.0791 0.0710 0.0733 276,494 +0.00(+1.38%)
Feb 26, 2024 0.0701 0.0732 0.0701 0.0723 129,108 -0.00(-2.43%)
Feb 23, 2024 0.0700 0.0741 0.0700 0.0741 113,500 +0.00(+4.37%)
Feb 22, 2024 0.0789 0.0789 0.0710 0.0710 122,327 -0.00(-4.05%)
Feb 21, 2024 0.0750 0.0750 0.0738 0.0740 39,182 -0.00(-1.33%)
Feb 20, 2024 0.0800 0.0800 0.0741 0.0750 60,321 -0.00(-1.83%)
Feb 16, 2024 0.0775 0.0775 0.0732 0.0764 313,567 +0.00(+0.53%)
Feb 15, 2024 0.0802 0.0802 0.0760 0.0760 244,323 +0.00(+1.06%)
Feb 14, 2024 0.0725 0.0770 0.0710 0.0752 321,967 -0.00(-2.34%)
Feb 13, 2024 0.0700 0.0770 0.0700 0.0770 255,093 +0.00(+2.67%)
Feb 12, 2024 0.0730 0.0750 0.0718 0.0750 344,816 +0.00(+4.02%)
Feb 09, 2024 0.0721 0.0730 0.0711 0.0721 90,485 -0.00(-1.23%)
Feb 08, 2024 0.0669 0.0730 0.0669 0.0730 23,741 +0.00(+0.00%)
Feb 07, 2024 0.0734 0.0739 0.0712 0.0730 255,984 +0.00(+0.14%)
Feb 06, 2024 0.0739 0.0739 0.0700 0.0729 71,376 +0.00(+1.82%)
Feb 05, 2024 0.0706 0.0740 0.0706 0.0716 133,367 -0.00(-0.56%)
Feb 02, 2024 0.0820 0.0820 0.0706 0.0720 104,375 -0.00(-4.00%)
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.