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

Bunker Hill Mining Corp (OP: BHLL )

0.1258 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 5, 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, 2022 0.1894 0.1987 0.1800 0.1987 72,285 +0.01(+4.91%)
May 27, 2022 0.1894 0.1995 0.1894 0.1894 2,970 -0.01(-5.02%)
May 26, 2022 0.1917 0.1994 0.1899 0.1994 47,405 -0.00(-0.30%)
May 25, 2022 0.1897 0.2000 0.1897 0.2000 5,781 +0.01(+4.11%)
May 24, 2022 0.1961 0.1961 0.1810 0.1921 23,655 +0.04(+28.07%)
May 23, 2022 0.1989 0.2178 0.1500 0.1500 19,553 -0.05(-23.08%)
May 20, 2022 0.2179 0.2179 0.1949 0.1950 34,419 -0.02(-10.51%)
May 19, 2022 0.1792 0.2179 0.1790 0.2179 56,880 +0.02(+8.95%)
May 18, 2022 0.1900 0.2000 0.1785 0.2000 52,640 +0.01(+3.63%)
May 17, 2022 0.1950 0.1950 0.1930 0.1930 72,090 -0.00(-0.05%)
May 16, 2022 0.1785 0.1994 0.1785 0.1931 48,601 -0.00(-2.13%)
May 13, 2022 0.1900 0.1973 0.1850 0.1973 32,425 +0.02(+9.61%)
May 12, 2022 0.1900 0.1900 0.1800 0.1800 16,650 +0.00(+1.58%)
May 11, 2022 0.1850 0.1932 0.1772 0.1772 64,479 -0.01(-5.29%)
May 10, 2022 0.1871 0.1984 0.1871 0.1871 11,500 -0.01(-4.44%)
May 09, 2022 0.1895 0.1970 0.1753 0.1958 49,094 -0.01(-4.16%)
May 06, 2022 0.2175 0.2175 0.1915 0.2043 59,415 -0.01(-6.07%)
May 05, 2022 0.2159 0.2175 0.2098 0.2175 15,989 +0.01(+6.10%)
May 04, 2022 0.2050 0.2050 0.2050 0.2050 201 +0.00(+0.00%)
May 03, 2022 0.2053 0.2135 0.2050 0.2050 17,244 -0.01(-6.52%)
May 02, 2022 0.2107 0.2193 0.2055 0.2193 3,107 +0.01(+6.98%)
Apr 29, 2022 0.2200 0.2200 0.2050 0.2050 30,300 -0.01(-4.74%)
Apr 28, 2022 0.2275 0.2275 0.2152 0.2152 80,645 -0.00(-2.18%)
Apr 27, 2022 0.2160 0.2291 0.2150 0.2200 118,396 +0.00(+0.00%)
Apr 26, 2022 0.2303 0.2321 0.2164 0.2200 220,760 -0.01(-3.04%)
Apr 25, 2022 0.2220 0.2300 0.2198 0.2269 213,271 +0.00(+0.84%)
Apr 22, 2022 0.2250 0.2303 0.2250 0.2250 7,084 -0.01(-4.46%)
Apr 21, 2022 0.2367 0.2367 0.2287 0.2355 7,700 +0.00(+0.30%)
Apr 20, 2022 0.2200 0.2378 0.2200 0.2348 13,931 +0.00(+0.99%)
Apr 19, 2022 0.2400 0.2400 0.2250 0.2325 17,000 -0.00(-0.85%)
Apr 18, 2022 0.2250 0.2345 0.2250 0.2345 9,411 +0.01(+3.30%)
Apr 14, 2022 0.2270 0.2270 0.2261 0.2270 59,940 +0.00(+0.00%)
Apr 13, 2022 0.2326 0.2326 0.2250 0.2270 46,790 -0.01(-3.36%)
Apr 12, 2022 0.2286 0.2349 0.2286 0.2349 2,600 +0.01(+4.35%)
Apr 11, 2022 0.2300 0.2300 0.2251 0.2251 10,050 -0.01(-3.76%)
Apr 08, 2022 0.2339 0.2339 0.2200 0.2339 23,060 +0.01(+6.32%)
Apr 07, 2022 0.2250 0.2250 0.2200 0.2200 38,000 -0.01(-3.93%)
Apr 06, 2022 0.2451 0.2451 0.2290 0.2290 282,990 -0.01(-4.58%)
Apr 05, 2022 0.2324 0.2441 0.2321 0.2400 251,007 +0.00(+0.08%)
Apr 04, 2022 0.2200 0.2400 0.2200 0.2398 6,278 +0.01(+4.26%)
Apr 01, 2022 0.2471 0.2471 0.2300 0.2300 12,950 -0.00(-2.13%)
Mar 31, 2022 0.2223 0.2350 0.2223 0.2350 36,235 +0.01(+6.33%)
Mar 30, 2022 0.2200 0.2210 0.2200 0.2210 2,180 +0.01(+5.24%)
Mar 29, 2022 0.2340 0.2396 0.2080 0.2100 108,180 -0.02(-9.68%)
Mar 28, 2022 0.2400 0.2400 0.2201 0.2325 27,644 +0.01(+2.20%)
Mar 25, 2022 0.2369 0.2370 0.2275 0.2275 1,955 +0.00(+2.06%)
Mar 24, 2022 0.2343 0.2343 0.2229 0.2229 1,307 +0.00(+1.32%)
Mar 23, 2022 0.2296 0.2360 0.2177 0.2200 22,792 -0.01(-4.26%)
Mar 22, 2022 0.2300 0.2370 0.2200 0.2298 64,447 -0.01(-2.21%)
Mar 21, 2022 0.2341 0.2370 0.2341 0.2350 19,300 -0.00(-0.63%)
Mar 18, 2022 0.2290 0.2365 0.2162 0.2365 120,125 +0.00(+0.64%)
Mar 17, 2022 0.2100 0.2352 0.2100 0.2350 190,846 +0.01(+6.82%)
Mar 16, 2022 0.2160 0.2220 0.2100 0.2200 182,180 -0.00(-0.86%)
Mar 15, 2022 0.2101 0.2250 0.2070 0.2219 34,106 +0.00(+2.26%)
Mar 14, 2022 0.2375 0.2375 0.2103 0.2170 172,007 -0.01(-5.65%)
Mar 11, 2022 0.2300 0.2332 0.2170 0.2300 179,101 +0.01(+5.22%)
Mar 10, 2022 0.2300 0.2328 0.2171 0.2186 241,537 -0.01(-5.37%)
Mar 09, 2022 0.2895 0.2895 0.2250 0.2310 746,259 -0.06(-21.27%)
Mar 08, 2022 0.2700 0.2950 0.2678 0.2934 329,004 +0.03(+9.56%)
Mar 07, 2022 0.2550 0.2679 0.2549 0.2678 186,350 +0.01(+5.02%)
Mar 04, 2022 0.2547 0.2550 0.2460 0.2550 43,590 +0.00(+0.67%)
Mar 03, 2022 0.2367 0.2550 0.2367 0.2533 90,954 +0.02(+7.79%)
Mar 02, 2022 0.2480 0.2480 0.2350 0.2350 13,000 +0.00(+0.00%)
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.