Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OTC Markets OTCQB - Delayed Quote USD

Bunker Hill Mining Corp. (BHLL)

Compare
0.1190
+0.0110
+(10.19%)
At close: March 14 at 3:55:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.11600.12000.11600.11900.1190262,300
Mar 13, 20250.12200.12200.10800.10800.1080103,600
Mar 12, 20250.11000.11300.10400.10800.1080426,900
Mar 11, 20250.12200.12200.10400.10400.1040851,600
Mar 10, 20250.11400.12900.10500.11400.1140546,000
Mar 7, 20250.10600.12000.10100.11300.1130629,800
Mar 6, 20250.13900.15000.10100.11000.11001,929,500
Mar 5, 20250.14900.15400.13500.14000.1400350,100
Mar 4, 20250.15000.15200.13300.14900.1490431,200
Mar 3, 20250.16500.16500.12900.14500.1450154,400
Feb 28, 20250.14500.16900.13700.13700.1370620,000
Feb 27, 20250.14500.14500.13800.14100.1410328,800
Feb 26, 20250.15100.15900.13000.14500.1450742,400
Feb 25, 20250.16000.18000.14800.15300.1530787,500
Feb 24, 20250.18500.18500.16000.16200.1620284,000
Feb 21, 20250.18500.18500.16000.16200.1620493,900
Feb 20, 20250.17600.17600.16100.16800.1680686,500
Feb 19, 20250.18000.18000.15700.16700.1670547,400
Feb 18, 20250.18000.18500.15500.16400.1640577,900
Feb 14, 20250.16500.18700.16200.16500.1650410,900
Feb 13, 20250.15300.18800.13400.15800.15801,322,800
Feb 12, 20250.15200.17000.13800.14300.1430762,100
Feb 11, 20250.13600.14500.12500.13700.1370252,000
Feb 10, 20250.12000.14700.12000.13700.1370478,200
Feb 7, 20250.11500.12200.11400.12000.1200677,100
Feb 6, 20250.12000.12000.11100.11100.111078,800
Feb 5, 20250.12100.12100.11100.11300.1130275,200
Feb 4, 20250.11500.11500.11000.11300.1130463,400
Feb 3, 20250.11000.12000.10700.11000.1100227,000
Jan 31, 20250.12500.12500.11000.11800.1180597,500
Jan 30, 20250.11300.12000.10900.11900.11901,107,400
Jan 29, 20250.11000.11900.10700.11300.1130569,600
Jan 28, 20250.12300.12300.11300.11900.1190489,900
Jan 27, 20250.12000.12000.11400.11800.1180268,000
Jan 24, 20250.11900.12000.11300.11500.1150484,400
Jan 23, 20250.11900.12000.11700.11900.1190101,400
Jan 22, 20250.11900.12000.11700.12000.1200418,400
Jan 21, 20250.11500.11900.11000.11900.1190393,000
Jan 17, 20250.12100.12100.11200.11800.1180138,400
Jan 16, 20250.11300.11900.11000.11900.1190669,800
Jan 15, 20250.10700.11600.10700.11600.1160381,800
Jan 14, 20250.11300.12000.11000.11300.1130394,300
Jan 13, 20250.11000.11700.11000.11700.1170267,500
Jan 10, 20250.10600.12000.10200.11300.1130511,100
Jan 8, 20250.13000.13000.11300.11500.1150293,700
Jan 7, 20250.11300.11500.10900.11500.1150425,000
Jan 6, 20250.11000.12200.11000.11300.1130297,400
Jan 3, 20250.11700.11900.10100.11700.1170498,100
Jan 2, 20250.11800.11800.11300.11300.1130190,300
Dec 31, 20240.10800.11300.10400.11300.1130111,400
Dec 30, 20240.11900.11900.10300.10700.1070301,100
Dec 27, 20240.09400.11900.09400.11900.1190257,800
Dec 26, 20240.09900.10000.09300.10000.1000475,700
Dec 24, 20240.08900.09500.08800.09500.0950251,300
Dec 23, 20240.09000.09000.08800.09000.0900220,400
Dec 20, 20240.08600.09000.08000.08900.0890535,500
Dec 19, 20240.09300.09300.08500.08600.0860122,400
Dec 18, 20240.08400.09000.08200.08500.0850324,400
Dec 17, 20240.08800.09100.08000.08200.0820718,500
Dec 16, 20240.08700.09200.07800.08700.0870938,600
Dec 13, 20240.09300.09300.06500.09100.09102,748,600
Dec 12, 20240.09000.09300.08300.09300.0930473,200
Dec 11, 20240.09100.09100.08400.08800.0880252,000
Dec 10, 20240.08600.08600.08400.08500.0850416,400
Dec 9, 20240.09300.09300.08300.08700.0870563,200
Dec 6, 20240.08500.09000.08500.09000.0900363,700
Dec 5, 20240.09000.09000.08500.08800.0880154,200
Dec 4, 20240.08600.09000.08600.09000.090064,500
Dec 3, 20240.09400.09400.08400.08700.0870267,400
Dec 2, 20240.09800.09800.08400.08500.0850110,200
Nov 29, 20240.08500.09600.08500.08800.088081,200
Nov 27, 20240.08500.09900.08400.08900.0890319,300
Nov 26, 20240.08700.09000.08700.08800.088056,900
Nov 25, 20240.08800.09600.08700.09000.0900183,200
Nov 22, 20240.10600.10600.08700.08800.0880377,400
Nov 21, 20240.10000.10000.08900.09600.0960169,500
Nov 20, 20240.08500.09400.08500.09100.0910406,000
Nov 19, 20240.08900.09000.08700.08900.089065,500
Nov 18, 20240.09500.09500.08700.09200.0920106,000
Nov 15, 20240.09500.09500.08700.08900.089077,500
Nov 14, 20240.09400.09400.08500.08900.0890223,900
Nov 13, 20240.09000.09100.08600.08800.0880409,800
Nov 12, 20240.09500.09500.08800.09100.0910264,500
Nov 11, 20240.09000.09000.08800.08900.0890105,200
Nov 8, 20240.09000.09500.08500.09000.0900514,800
Nov 7, 20240.08700.09600.08700.09400.0940650,700
Nov 6, 20240.09000.09600.08300.09600.0960390,700
Nov 5, 20240.10000.10000.09000.09000.0900570,900
Nov 4, 20240.11600.11600.09600.09800.0980250,100
Nov 1, 20240.10600.11000.09800.10000.10001,434,100
Oct 31, 20240.10600.11000.10000.10500.1050427,500
Oct 30, 20240.11700.11700.10200.10600.1060446,500
Oct 29, 20240.12000.12000.10700.11100.1110640,000
Oct 28, 20240.12000.12000.11200.11300.11301,499,100
Oct 25, 20240.11200.11500.11200.11200.1120233,200
Oct 24, 20240.11300.11400.11100.11200.1120352,400
Oct 23, 20240.11800.11800.11200.11800.1180738,400
Oct 22, 20240.12200.12200.11200.11400.11401,043,100
Oct 21, 20240.11300.12100.11300.11600.1160552,800
Oct 18, 20240.12100.12100.11500.11800.1180722,400
Oct 17, 20240.11800.12500.11600.11700.1170952,100
Oct 16, 20240.14000.14000.12000.12000.1200272,800
Oct 15, 20240.12800.13000.12000.12400.1240436,500
Oct 14, 20240.13000.13000.12500.12800.128039,000
Oct 11, 20240.11900.11900.11700.11900.119040,900
Oct 10, 20240.12300.12800.11700.12000.1200230,000
Oct 9, 20240.11800.12400.11700.12200.1220372,400
Oct 8, 20240.12400.12400.11700.11800.1180130,000
Oct 7, 20240.13000.13000.11200.11700.1170470,400
Oct 4, 20240.12100.12300.11800.12000.1200309,400
Oct 3, 20240.11500.12000.11500.11900.1190292,000
Oct 2, 20240.11900.12000.11600.11600.116049,800
Oct 1, 20240.11600.12100.11500.11700.1170336,400
Sep 30, 20240.12200.12200.11500.11800.1180230,600
Sep 27, 20240.13000.13000.11500.12200.1220171,600
Sep 26, 20240.11500.12300.11400.12300.1230110,500
Sep 25, 20240.12900.12900.11500.11900.119035,600
Sep 24, 20240.11800.12300.11000.12100.1210270,800
Sep 23, 20240.11000.12000.11000.12000.1200272,700
Sep 20, 20240.11400.11700.11000.11500.1150258,600
Sep 19, 20240.11300.11800.11000.11400.1140473,900
Sep 18, 20240.11800.12000.11700.12000.120084,500
Sep 17, 20240.11700.12000.11600.11800.1180117,900
Sep 16, 20240.11600.12000.11600.11900.119011,000
Sep 13, 20240.11300.12000.11300.11900.1190158,800
Sep 12, 20240.11100.12000.11100.11700.1170185,200
Sep 11, 20240.11800.11800.11100.11700.117084,600
Sep 10, 20240.11000.11900.11000.11800.1180180,900
Sep 9, 20240.11600.12300.11400.11900.1190329,500
Sep 6, 20240.12000.12500.11000.11000.1100152,400
Sep 5, 20240.12000.12100.11700.12000.12001,272,200
Sep 4, 20240.11500.11800.11500.11800.1180115,700
Sep 3, 20240.11700.11700.11000.11700.117089,900
Aug 30, 20240.12000.12000.11000.11500.1150513,300
Aug 29, 20240.11900.12000.11700.11900.119036,300
Aug 28, 20240.12000.12600.11900.11900.1190223,900
Aug 27, 20240.12100.12100.11700.11900.1190474,400
Aug 26, 20240.11800.12100.11800.12100.1210324,200
Aug 23, 20240.11900.11900.11600.11800.1180306,200
Aug 22, 20240.11600.11800.11500.11600.116068,400
Aug 21, 20240.11600.11800.11100.11800.1180178,100
Aug 20, 20240.11300.11600.11300.11300.1130275,000
Aug 19, 20240.11700.11700.11100.11600.116089,000
Aug 16, 20240.11400.11700.11400.11600.1160164,200
Aug 15, 20240.11000.11900.11000.11500.115092,000
Aug 14, 20240.11700.11700.11300.11700.117058,900
Aug 13, 20240.11800.12400.11500.11700.117047,700
Aug 12, 20240.12400.12500.11600.12000.120045,900
Aug 9, 20240.11900.12000.11500.11500.1150192,300
Aug 8, 20240.12000.12000.11200.11200.112065,200
Aug 7, 20240.11700.11800.11500.11800.1180109,700
Aug 6, 20240.11000.11500.11000.11500.115078,500
Aug 5, 20240.11600.12200.11000.11000.1100125,700
Aug 2, 20240.11700.12000.11500.11500.1150444,000
Aug 1, 20240.11800.12000.11400.11400.114076,700
Jul 31, 20240.11300.12000.11300.11600.1160208,500
Jul 30, 20240.12200.12200.11400.11600.1160173,800
Jul 29, 20240.11600.12000.11500.11600.1160247,700
Jul 26, 20240.12300.13000.11700.11800.118063,600
Jul 25, 20240.12100.12100.11600.11700.117040,900
Jul 24, 20240.11700.12500.11600.11600.116089,500
Jul 23, 20240.11800.12200.11100.12100.121038,300
Jul 22, 20240.12900.12900.11400.11600.116019,800
Jul 19, 20240.12000.12200.11700.12000.120030,400
Jul 18, 20240.12300.12600.12000.12000.120034,400
Jul 17, 20240.12000.12600.11700.12100.121076,700
Jul 16, 20240.11800.12100.11800.12100.121097,600
Jul 15, 20240.11900.11900.11500.11800.118050,100
Jul 12, 20240.12200.12200.11000.11800.1180339,000
Jul 11, 20240.12600.13000.12100.12200.1220507,800
Jul 10, 20240.12600.12800.11600.12800.1280158,900
Jul 9, 20240.12700.12700.11700.12400.124019,200
Jul 8, 20240.13000.13000.11400.12200.1220531,400
Jul 5, 20240.12000.12300.11200.12100.12101,005,000
Jul 3, 20240.11500.13000.11500.12300.1230727,900
Jul 2, 20240.12800.12800.11500.11800.1180624,600
Jul 1, 20240.11900.12500.11900.12500.125048,100
Jun 28, 20240.11900.11900.11700.11700.1170193,700
Jun 27, 20240.11900.11900.11400.11800.1180248,400
Jun 26, 20240.12500.12500.11400.11700.1170365,200
Jun 25, 20240.13000.13000.11200.11800.1180160,400
Jun 24, 20240.12000.12200.11700.12200.1220364,300
Jun 21, 20240.11600.11800.10500.10800.1080150,800
Jun 20, 20240.11200.12000.11200.11600.116049,200
Jun 18, 20240.11000.11500.11000.11500.1150134,900
Jun 17, 20240.11300.12000.11000.11700.1170358,400
Jun 14, 20240.11900.12300.11600.11600.1160345,900
Jun 13, 20240.14000.14000.12000.12300.1230135,400
Jun 12, 20240.12500.12500.12100.12300.1230105,200
Jun 11, 20240.12800.12900.12100.12500.125036,000
Jun 10, 20240.12800.13800.12300.12700.127066,200
Jun 7, 20240.12100.13400.12100.12100.1210210,100
Jun 6, 20240.12300.12500.11800.12100.1210125,200
Jun 5, 20240.11200.12700.11200.12600.126045,500
Jun 4, 20240.12800.12800.11900.12200.1220209,900
Jun 3, 20240.13500.13500.12800.12800.128078,300
May 31, 20240.13300.13900.12100.12400.1240179,400
May 30, 20240.13000.13400.12500.13100.1310129,300
May 29, 20240.13400.13600.13000.13200.1320141,600
May 28, 20240.13200.14000.12800.13200.1320158,500
May 24, 20240.12000.14000.12000.13700.1370288,800
May 23, 20240.14000.14000.12500.12500.1250438,200
May 22, 20240.13100.14200.13000.13300.1330344,400
May 21, 20240.13700.13900.11900.12900.1290491,600
May 20, 20240.11800.14500.10800.14000.1400313,200
May 17, 20240.10800.12600.10700.12600.1260515,100
May 16, 20240.10500.10900.10000.10300.1030123,000
May 15, 20240.10400.10900.10000.10500.105045,000
May 14, 20240.10100.10600.09800.10000.1000136,200
May 13, 20240.10200.10900.10000.10300.103085,500
May 10, 20240.10500.10500.10100.10200.102040,500
May 9, 20240.09800.10900.09800.09800.0980169,900
May 8, 20240.09700.09900.09700.09900.099042,300
May 7, 20240.10000.10000.09600.09600.096089,300
May 6, 20240.09600.10000.09200.09500.095036,300
May 3, 20240.10000.10100.09300.09300.093039,000
May 2, 20240.10200.10200.09500.09600.096085,500
May 1, 20240.09700.10100.09500.10100.1010117,600
Apr 30, 20240.10000.10000.09000.09900.0990215,700
Apr 29, 20240.10000.10300.09800.10300.1030287,500
Apr 26, 20240.09900.10000.09600.10000.1000226,700
Apr 25, 20240.09500.10000.09100.09600.0960114,200
Apr 24, 20240.09500.09900.09500.09800.0980268,000
Apr 23, 20240.09900.10000.09800.09900.0990228,500
Apr 22, 20240.10000.10100.09000.09800.09801,365,800
Apr 19, 20240.10000.10000.09700.10000.100043,700
Apr 18, 20240.10000.10000.09500.10000.100044,700
Apr 17, 20240.09900.10000.09800.09800.0980280,500
Apr 16, 20240.09400.09600.09100.09600.0960182,800
Apr 15, 20240.09900.10600.09000.09400.0940284,300
Apr 12, 20240.10000.10300.09700.09700.0970139,200
Apr 11, 20240.09900.10000.09700.09900.099024,300
Apr 10, 20240.10800.11000.10100.10100.1010127,100
Apr 9, 20240.10800.10800.10500.10600.1060208,400
Apr 8, 20240.10600.10600.09900.10300.1030412,400
Apr 5, 20240.09500.10400.09500.10000.1000360,400
Apr 4, 20240.10000.10400.09900.10000.100075,000
Apr 3, 20240.10200.10200.09500.10000.1000241,200
Apr 2, 20240.10400.10400.09600.09700.0970202,700
Apr 1, 20240.09800.10200.09500.09500.09501,137,300
Mar 28, 20240.09700.10000.09600.10000.1000180,000
Mar 27, 20240.10000.10000.09700.09700.0970455,700
Mar 26, 20240.10000.10000.09600.09800.0980172,700
Mar 25, 20240.09700.09900.09200.09900.0990123,700
Mar 22, 20240.09400.10500.09400.09900.0990412,300
Mar 21, 20240.08700.09200.08500.09000.090031,100
Mar 20, 20240.08600.08600.08300.08400.084012,900
Mar 19, 20240.08300.08300.08200.08200.082013,800
Mar 18, 20240.08300.08500.08100.08300.083077,100
Mar 15, 20240.08100.08300.08100.08300.0830224,300

Related Tickers