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

Bunker Hill Mining Corp (OP: BHLL )

0.1034 -0.0020 (-1.90%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 16, 2024 0.1050 0.1087 0.1000 0.1034 123,028 -0.00(-1.90%)
May 15, 2024 0.1035 0.1087 0.1000 0.1054 44,969 +0.01(+5.29%)
May 14, 2024 0.1016 0.1058 0.0982 0.1001 136,166 -0.00(-2.34%)
May 13, 2024 0.1020 0.1087 0.1002 0.1025 85,510 +0.00(+0.49%)
May 10, 2024 0.1050 0.1050 0.1012 0.1020 40,511 +0.00(+4.08%)
May 09, 2024 0.0980 0.1087 0.0980 0.0980 169,867 -0.00(-1.41%)
May 08, 2024 0.0975 0.0994 0.0972 0.0994 42,290 +0.00(+3.54%)
May 07, 2024 0.0997 0.0997 0.0960 0.0960 89,259 +0.00(+0.95%)
May 06, 2024 0.0958 0.0996 0.0920 0.0951 36,278 +0.00(+2.04%)
May 03, 2024 0.1000 0.1009 0.0932 0.0932 38,960 -0.00(-2.71%)
May 02, 2024 0.1024 0.1024 0.0950 0.0958 85,500 -0.01(-5.43%)
May 01, 2024 0.0966 0.1013 0.0950 0.1013 117,564 +0.00(+2.74%)
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%)
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.