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 28, 2021 0.2255 0.2255 0.2255 0 -0.00(-1.70%)
May 26, 2021 0.2294 0.2294 0.2294 0 +0.00(+0.13%)
May 25, 2021 0.2494 0.2494 0.2208 0.2291 65,155 -0.04(-15.15%)
May 24, 2021 0.2777 0.2777 0.2700 0.2700 7,472 +0.03(+12.50%)
May 21, 2021 0.2203 0.2635 0.2203 0.2400 35,136 +0.00(+1.05%)
May 20, 2021 0.2269 0.2375 0.2132 0.2375 20,100 +0.01(+5.09%)
May 19, 2021 0.2132 0.2287 0.2132 0.2260 32,500 -0.01(-3.38%)
May 18, 2021 0.2367 0.2367 0.2315 0.2339 5,950 -0.00(-0.30%)
May 17, 2021 0.2224 0.2346 0.2202 0.2346 35,675 +0.02(+8.26%)
May 14, 2021 0.2396 0.2396 0.2167 0.2167 12,878 -0.02(-7.75%)
May 13, 2021 0.2330 0.2397 0.2330 0.2349 15,587 -0.00(-0.13%)
May 12, 2021 0.2292 0.2454 0.2292 0.2352 8,763 -0.00(-1.92%)
May 11, 2021 0.2370 0.2398 0.2260 0.2398 11,517 -0.00(-0.83%)
May 10, 2021 0.2400 0.2499 0.2400 0.2418 18,300 +0.00(+1.00%)
May 07, 2021 0.2400 0.2400 0.2200 0.2394 32,577 -0.01(-4.24%)
May 06, 2021 0.2300 0.2500 0.2300 0.2500 20,000 +0.01(+4.17%)
May 05, 2021 0.2499 0.2499 0.2319 0.2400 24,508 -0.01(-4.00%)
May 04, 2021 0.2500 0.2500 0.2500 0.2500 400 -0.00(-0.20%)
May 03, 2021 0.2561 0.2762 0.2410 0.2505 10,200 -0.01(-5.40%)
Apr 30, 2021 0.2483 0.2648 0.2483 0.2648 10,500 +0.01(+5.88%)
Apr 29, 2021 0.2558 0.2600 0.2501 0.2501 10,000 -0.01(-2.68%)
Apr 28, 2021 0.2739 0.2739 0.2527 0.2570 3,817 -0.01(-4.03%)
Apr 27, 2021 0.2543 0.2734 0.2500 0.2678 78,333 +0.01(+3.32%)
Apr 26, 2021 0.2651 0.2736 0.2591 0.2592 31,551 -0.01(-2.19%)
Apr 23, 2021 0.2570 0.2700 0.2570 0.2650 5,600 -0.01(-3.39%)
Apr 22, 2021 0.2760 0.2800 0.2571 0.2743 12,500 -0.00(-1.54%)
Apr 21, 2021 0.2786 0.2786 0.2620 0.2786 16,000 +0.00(+1.13%)
Apr 20, 2021 0.2750 0.2786 0.2668 0.2755 28,780 +0.02(+8.04%)
Apr 19, 2021 0.2584 0.2669 0.2522 0.2550 32,949 -0.02(-7.24%)
Apr 16, 2021 0.2758 0.2758 0.2749 0.2749 21,500 -0.01(-2.14%)
Apr 15, 2021 0.2560 0.2879 0.2560 0.2809 2,275 +0.02(+7.83%)
Apr 13, 2021 0.2605 0.2605 0.2605 0 +0.00(+0.12%)
Apr 12, 2021 0.2750 0.2776 0.2602 0.2602 19,151 -0.02(-8.15%)
Apr 09, 2021 0.2793 0.2833 0.2793 0.2833 16,000 +0.02(+6.30%)
Apr 08, 2021 0.2630 0.2665 0.2621 0.2665 14,000 -0.01(-3.09%)
Apr 07, 2021 0.2750 0.2750 0.2750 0.2750 1,000 -0.00(-1.54%)
Apr 06, 2021 0.2700 0.2830 0.2589 0.2793 23,025 +0.00(+1.31%)
Apr 05, 2021 0.2800 0.3000 0.2625 0.2757 60,355 -0.00(-0.47%)
Apr 01, 2021 0.2990 0.2990 0.2683 0.2770 68,000 -0.01(-2.46%)
Mar 31, 2021 0.2840 0.2978 0.2785 0.2840 67,920 +0.02(+6.13%)
Mar 30, 2021 0.2793 0.2793 0.2675 0.2676 41,700 -0.01(-4.53%)
Mar 29, 2021 0.2980 0.2980 0.2517 0.2803 28,875 +0.01(+3.81%)
Mar 26, 2021 0.2943 0.2943 0.2700 0.2700 17,900 -0.02(-6.61%)
Mar 25, 2021 0.2770 0.2891 0.2770 0.2891 44,350 +0.01(+4.37%)
Mar 24, 2021 0.2770 0.2770 0.2770 0.2770 200 -0.01(-2.46%)
Mar 23, 2021 0.2997 0.2997 0.2714 0.2840 17,765 -0.02(-5.27%)
Mar 22, 2021 0.3068 0.3068 0.2888 0.2998 32,054 +0.02(+5.71%)
Mar 19, 2021 0.2750 0.2836 0.2702 0.2836 5,000 +0.01(+3.28%)
Mar 18, 2021 0.2813 0.2869 0.2746 0.2746 21,274 -0.01(-3.99%)
Mar 17, 2021 0.2855 0.2860 0.2700 0.2860 33,458 +0.02(+6.20%)
Mar 16, 2021 0.2843 0.2854 0.2693 0.2693 20,619 -0.01(-3.82%)
Mar 15, 2021 0.2800 0.2843 0.2800 0.2800 44,206 +0.00(+1.67%)
Mar 12, 2021 0.2850 0.2850 0.2754 0.2754 25,000 -0.02(-6.52%)
Mar 11, 2021 0.2800 0.2974 0.2700 0.2946 18,308 +0.01(+5.21%)
Mar 10, 2021 0.2805 0.2884 0.2800 0.2800 11,780 +0.00(+1.05%)
Mar 09, 2021 0.2886 0.2975 0.2497 0.2771 11,726 -0.01(-4.38%)
Mar 08, 2021 0.3052 0.3052 0.2881 0.2898 4,673 +0.02(+7.73%)
Mar 05, 2021 0.2700 0.2764 0.2643 0.2690 42,700 -0.01(-3.93%)
Mar 04, 2021 0.2800 0.3050 0.2800 0.2800 34,630 -0.03(-9.06%)
Mar 03, 2021 0.2962 0.3079 0.2962 0.3079 30,088 +0.03(+9.96%)
Mar 02, 2021 0.2950 0.3072 0.2800 0.2800 23,300 -0.03(-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.