Unlock stock picks and a broker-level newsfeed that powers Wall Street.
TSXV - Delayed Quote CAD

Bunker Hill Mining Corp. (BNKR.V)

Compare
0.1700
+0.0050
+(3.03%)
At close: March 14 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.17000.17500.17000.17000.1700158,506
Mar 13, 20250.15500.16500.15500.16500.1650158,280
Mar 12, 20250.15000.15000.14500.14500.1450150,626
Mar 11, 20250.15500.16000.15000.15000.1500465,233
Mar 10, 20250.16500.16500.14750.15500.1550367,116
Mar 7, 20250.16000.17000.15000.15000.1500713,723
Mar 6, 20250.21500.21500.14500.15000.15001,960,111
Mar 5, 20250.20500.22000.20000.20000.2000219,758
Mar 4, 20250.19000.22000.19000.20500.2050369,500
Mar 3, 20250.21000.21000.18000.20500.2050110,474
Feb 28, 20250.21000.23000.21000.21000.2100283,100
Feb 27, 20250.19000.21000.19000.21000.2100327,962
Feb 26, 20250.22000.22000.18500.21000.2100565,620
Feb 25, 20250.25500.25500.21000.22000.2200451,900
Feb 24, 20250.23500.25000.22500.23000.230059,705
Feb 21, 20250.23500.23500.22000.23000.2300102,039
Feb 20, 20250.23000.24000.23000.23500.2350210,878
Feb 19, 20250.24000.24000.22500.23000.2300141,914
Feb 18, 20250.25000.25500.22000.22000.2200323,530
Feb 14, 20250.24500.27000.22500.22500.2250310,894
Feb 13, 20250.20000.27000.19500.22000.2200347,496
Feb 12, 20250.20000.23500.20000.20000.2000196,208
Feb 11, 20250.19500.20000.18500.20000.2000295,321
Feb 10, 20250.17000.23500.17000.19500.1950310,145
Feb 7, 20250.16000.17000.16000.17000.1700360,000
Feb 6, 20250.15500.16000.15500.16000.160012,240
Feb 5, 20250.16000.16000.15500.15500.155056,100
Feb 4, 20250.16000.16000.16000.16000.1600325,302
Feb 3, 20250.16000.16250.16000.16250.162529,984
Jan 31, 20250.17000.17000.16500.17000.1700390,568
Jan 30, 20250.15500.17000.15500.16500.1650470,401
Jan 29, 20250.15500.17000.15500.17000.1700122,283
Jan 28, 20250.17000.17000.16500.17000.170056,431
Jan 27, 20250.17000.17000.16250.17000.1700219,589
Jan 24, 20250.17000.17000.16000.17000.1700332,465
Jan 23, 20250.16000.17000.16000.17000.170055,103
Jan 22, 20250.16500.17000.16500.17000.1700114,894
Jan 21, 20250.16500.17000.16500.17000.1700118,785
Jan 20, 20250.17000.17000.16000.16000.160010,500
Jan 17, 20250.16000.17000.16000.17000.1700101,500
Jan 16, 20250.16000.16500.15500.16500.1650553,977
Jan 15, 20250.15500.16500.15500.16500.165084,283
Jan 14, 20250.16000.16000.15750.16000.1600359,515
Jan 13, 20250.17500.17500.15500.15500.1550209,688
Jan 10, 20250.16000.16000.15500.15500.1550214,487
Jan 9, 20250.16000.16000.16000.16000.160016,660
Jan 8, 20250.16000.17000.16000.16500.165022,500
Jan 7, 20250.18000.18000.16000.16000.160043,830
Jan 6, 20250.17000.18000.16500.18000.1800301,580
Jan 3, 20250.17000.17000.15500.15500.155083,700
Jan 2, 20250.15000.17000.15000.16500.165063,253
Dec 31, 20240.15000.15500.15000.15500.155031,000
Dec 30, 20240.16000.16000.15000.15000.1500114,887
Dec 27, 20240.13000.17000.13000.16500.1650144,955
Dec 24, 20240.12500.13000.12500.13000.130095,300
Dec 23, 20240.12500.13000.12500.13000.130057,000
Dec 20, 20240.13000.13000.11000.12500.1250149,850
Dec 19, 20240.12500.12500.12000.12000.1200113,775
Dec 18, 20240.12000.12000.12000.12000.1200264,000
Dec 17, 20240.12000.13000.11500.11500.1150685,931
Dec 16, 20240.13000.13000.11500.12000.1200169,944
Dec 13, 20240.12500.12500.09500.12000.12001,060,881
Dec 12, 20240.11500.13000.11500.13000.1300117,957
Dec 11, 20240.11500.12000.11500.12000.1200267,785
Dec 10, 20240.12000.12000.12000.12000.1200347,000
Dec 9, 20240.12000.12000.11750.12000.1200778,926
Dec 6, 20240.12000.12000.11750.12000.1200203,000
Dec 5, 20240.12000.12000.11500.11500.115027,000
Dec 4, 20240.12000.12000.12000.12000.120049,830
Dec 3, 20240.12000.12000.11750.12000.1200206,500
Dec 2, 20240.12500.12500.12000.12000.120015,000
Nov 29, 20240.12000.12000.12000.12000.120045,000
Nov 28, 20240.12000.12000.12000.12000.12001,000
Nov 27, 20240.11500.12500.11500.12000.120061,400
Nov 26, 20240.12000.12000.12000.12000.120031,000
Nov 25, 20240.12000.12000.11500.12000.120036,830
Nov 22, 20240.13000.13000.11500.11500.1150282,270
Nov 21, 20240.13000.13000.12500.12500.125082,400
Nov 20, 20240.12500.13000.12500.13000.130079,200
Nov 19, 20240.12000.12500.12000.12500.125050,332
Nov 18, 20240.12000.12500.12000.12500.125039,630
Nov 15, 20240.12500.12500.12500.12500.125032,003
Nov 14, 20240.12500.12500.12000.12500.125045,500
Nov 13, 20240.12500.12500.12000.12000.1200115,406
Nov 12, 20240.11500.12500.11500.12500.1250171,500
Nov 11, 20240.12500.12500.12000.12000.120012,000
Nov 8, 20240.12500.12500.12000.12500.1250119,160
Nov 7, 20240.12500.12500.12500.12500.1250159,320
Nov 6, 20240.12500.13000.12250.13000.1300124,000
Nov 5, 20240.14000.14000.11000.11500.1150373,000
Nov 4, 20240.14000.14000.13500.14000.1400193,880
Nov 1, 20240.14500.14500.13500.14000.1400330,565
Oct 31, 20240.15000.15000.14000.14500.1450251,850
Oct 30, 20240.15500.15500.14500.14500.1450247,200
Oct 29, 20240.16500.17000.15000.16000.1600419,825
Oct 28, 20240.15000.16000.15000.15500.1550873,840
Oct 25, 20240.15000.15500.15000.15500.1550191,000
Oct 24, 20240.15500.15500.15500.15500.155068,700
Oct 23, 20240.16000.16000.15500.15500.1550265,169
Oct 22, 20240.16000.16000.15500.15500.1550416,500
Oct 21, 20240.15500.18000.15250.16000.1600362,767
Oct 18, 20240.16500.16500.15500.16000.1600288,039
Oct 17, 20240.17000.17000.16000.16000.1600497,000
Oct 16, 20240.17000.17000.16500.16500.1650338,089
Oct 15, 20240.17500.17500.16500.17000.1700162,779
Oct 11, 20240.16000.16000.15750.16000.160062,303
Oct 10, 20240.17000.17500.16000.17500.1750162,500
Oct 9, 20240.16000.17000.16000.17000.1700228,633
Oct 8, 20240.16000.16000.15500.16000.1600135,500
Oct 7, 20240.16500.16500.15750.16000.1600367,372
Oct 4, 20240.16000.16500.15500.16500.1650352,661
Oct 3, 20240.15500.16000.15500.16000.1600205,000
Oct 2, 20240.16000.16000.15500.15500.155022,000
Oct 1, 20240.16000.16000.16000.16000.1600192,500
Sep 30, 20240.16500.16500.16000.16000.1600104,250
Sep 27, 20240.16000.16000.16000.16000.1600154,925
Sep 26, 20240.15000.16000.15000.16000.1600136,000
Sep 25, 20240.16000.16000.15000.16000.1600102,250
Sep 24, 20240.15500.16000.15000.16000.160073,410
Sep 23, 20240.15500.15500.15000.15000.150044,561
Sep 20, 20240.15000.15500.15000.15500.155097,500
Sep 19, 20240.15500.16000.14500.15000.1500337,357
Sep 18, 20240.16000.17000.16000.17000.170038,000
Sep 17, 20240.16000.16000.15500.16000.160057,700
Sep 16, 20240.15000.16000.15000.16000.160011,100
Sep 13, 20240.16000.16000.15500.16000.1600203,200
Sep 12, 20240.15500.15500.15500.15500.15503,800
Sep 11, 20240.16000.16000.15500.16000.160025,000
Sep 10, 20240.16000.16000.15500.16000.160086,130
Sep 9, 20240.16000.16000.16000.16000.1600154,000
Sep 6, 20240.17500.17500.15500.16000.1600104,075
Sep 5, 20240.16000.16000.16000.16000.16001,079,170
Sep 4, 20240.15000.16000.15000.16000.160093,000
Sep 3, 20240.15500.15500.15000.15000.150035,848
Aug 30, 20240.16000.16000.14500.15000.1500400,571
Aug 29, 20240.16000.16000.15500.15500.155047,250
Aug 28, 20240.16000.16250.16000.16000.160054,792
Aug 27, 20240.16000.16000.16000.16000.1600314,000
Aug 26, 20240.16000.16000.16000.16000.1600172,828
Aug 23, 20240.16000.16000.16000.16000.1600451,711
Aug 22, 20240.15500.16000.15500.16000.160024,680
Aug 21, 20240.15500.15500.15000.15000.150035,212
Aug 20, 20240.16250.16250.16250.16250.162510,105
Aug 19, 20240.15500.15500.15250.15500.155023,000
Aug 16, 20240.15500.16000.15500.15500.155025,034
Aug 15, 20240.16000.16000.15500.15500.155035,000
Aug 14, 20240.15000.16000.15000.15500.155079,542
Aug 13, 20240.16000.16500.16000.16000.160051,400
Aug 12, 20240.16500.16500.16500.16500.165013,500
Aug 9, 20240.16000.16500.16000.16500.1650154,600
Aug 8, 20240.16000.16000.15500.16000.160065,800
Aug 7, 20240.15500.16000.15500.16000.160052,418
Aug 6, 20240.16500.16500.15000.15000.1500180,979
Aug 2, 20240.16000.17500.15500.17500.1750300,200
Aug 1, 20240.16000.16000.16000.16000.160077,340
Jul 31, 20240.16000.16000.16000.16000.160068,380
Jul 30, 20240.16000.16000.15000.16000.1600103,314
Jul 29, 20240.16000.17000.15000.15000.1500105,700
Jul 26, 20240.15000.16000.15000.16000.160067,013
Jul 25, 20240.15500.16000.15500.16000.160039,300
Jul 24, 20240.16000.16000.15750.16000.160024,497
Jul 23, 20240.15500.16000.15500.16000.160023,163
Jul 22, 20240.16500.16500.16500.16500.16503,681
Jul 19, 20240.16500.16500.16000.16000.160051,900
Jul 18, 20240.17000.17000.16250.17000.170012,730
Jul 17, 20240.16500.16500.16500.16500.16508,450
Jul 16, 20240.16500.16500.16500.16500.165060,500
Jul 15, 20240.16000.16500.16000.16000.1600110,300
Jul 12, 20240.16500.16500.15500.15500.155099,800
Jul 11, 20240.16500.16500.16500.16500.1650414,002
Jul 10, 20240.16000.16500.16000.16500.165099,519
Jul 9, 20240.17000.17000.16500.16500.165076,500
Jul 8, 20240.16000.16500.15500.16500.1650264,638
Jul 5, 20240.15000.18000.15000.18000.1800771,471
Jul 4, 20240.16000.16000.14000.14000.1400246,700
Jul 3, 20240.16000.17000.15500.16000.1600527,760
Jul 2, 20240.16000.17500.16000.16000.1600431,495
Jun 28, 20240.16000.16000.16000.16000.160079,600
Jun 27, 20240.16000.16500.16000.16500.1650244,500
Jun 26, 20240.15500.16000.15500.16000.1600191,500
Jun 25, 20240.16500.17500.15000.15000.1500194,591
Jun 24, 20240.16000.16500.16000.16500.1650288,716
Jun 21, 20240.15500.16000.15000.16000.1600152,000
Jun 20, 20240.16000.16000.15750.16000.160040,056
Jun 19, 20240.16000.16000.16000.16000.160020,500
Jun 18, 20240.15000.15000.15000.15000.150042,554
Jun 17, 20240.16500.16500.16000.16000.1600121,700
Jun 14, 20240.16500.17000.16000.16000.1600255,146
Jun 13, 20240.17000.17000.16500.17000.170043,278
Jun 12, 20240.18000.18000.16750.17000.1700151,492
Jun 11, 20240.16500.17250.16500.16500.165024,300
Jun 10, 20240.17500.17500.17500.17500.175067,363
Jun 7, 20240.16000.18000.16000.17500.175096,450
Jun 6, 20240.17500.17500.16000.17500.1750125,587
Jun 5, 20240.16500.17000.16000.17000.1700179,066
Jun 4, 20240.17500.17500.17000.17000.1700110,388
Jun 3, 20240.16500.18000.16500.17500.175016,209
May 31, 20240.18000.18000.17000.17000.1700122,429
May 30, 20240.18000.18000.17500.17500.175074,325
May 29, 20240.18000.18000.18000.18000.1800163,323
May 28, 20240.19000.19000.17500.17500.175076,704
May 27, 20240.18500.18500.18000.18000.180011,102
May 24, 20240.17500.18500.17000.18000.1800130,550
May 23, 20240.18500.18500.17000.17000.1700330,940
May 22, 20240.18000.19000.18000.18000.1800290,700
May 21, 20240.17000.18000.17000.17500.1750710,400
May 17, 20240.14000.17500.14000.17000.1700505,821
May 16, 20240.13500.14500.13500.14000.1400153,200
May 15, 20240.13500.13500.13500.13500.1350-
May 14, 20240.13500.14000.13500.13500.1350114,248
May 13, 20240.14000.14000.14000.14000.140067,670
May 10, 20240.14000.14000.13000.14000.140046,320
May 9, 20240.13500.14000.13500.13500.1350286,000
May 8, 20240.13500.13500.13500.13500.135042,000
May 7, 20240.13000.13500.13000.13500.135046,607
May 6, 20240.13500.13500.13500.13500.135024,500
May 3, 20240.13500.13500.13500.13500.135026,000
May 2, 20240.13500.13500.13500.13500.135051,000
May 1, 20240.13500.13500.13500.13500.135022,500
Apr 30, 20240.13500.14000.13500.13500.1350336,500
Apr 29, 20240.13500.14000.13500.14000.1400309,955
Apr 26, 20240.13500.13500.13500.13500.135092,500
Apr 25, 20240.12000.13000.12000.13000.130047,000
Apr 24, 20240.13000.13500.13000.13500.1350248,600
Apr 23, 20240.13500.13500.13500.13500.1350165,000
Apr 22, 20240.13500.13500.12000.13500.1350653,640
Apr 19, 20240.13000.13500.13000.13500.135010,500
Apr 18, 20240.13500.13500.13500.13500.135043,500
Apr 17, 20240.13500.13500.13000.13500.1350199,000
Apr 16, 20240.13500.13500.12500.13500.1350191,206
Apr 15, 20240.13500.13500.12500.13000.130037,300
Apr 12, 20240.13500.13500.13000.13000.130012,100
Apr 11, 20240.13500.13500.13000.13500.135066,546
Apr 10, 20240.14500.14500.13500.14000.1400288,431
Apr 9, 20240.14500.14500.14000.14500.1450146,673
Apr 8, 20240.14000.14000.14000.14000.1400315,227
Apr 5, 20240.14000.14000.13500.14000.1400437,203
Apr 4, 20240.13500.14000.13500.13500.135015,228
Apr 3, 20240.13500.13500.13000.13500.1350712,130
Apr 2, 20240.14000.14000.13000.13500.1350166,977
Apr 1, 20240.13000.14000.13000.14000.14001,114,612
Mar 28, 20240.13500.13500.12000.12500.1250358,500
Mar 27, 20240.13500.13500.13000.13500.1350215,619
Mar 26, 20240.13500.13500.13000.13000.1300127,556
Mar 25, 20240.13000.13500.13000.13000.1300218,313
Mar 22, 20240.12500.13500.12500.13000.1300280,827
Mar 21, 20240.11500.12500.11500.12500.1250171,006
Mar 20, 20240.11500.11500.11500.11500.115027,000
Mar 19, 20240.11500.11500.11500.11500.115040,000
Mar 18, 20240.11500.11500.11500.11500.1150267,010
Mar 15, 20240.11000.11500.11000.11500.115015,330
Mar 14, 20240.11500.11500.11000.11000.1100101,100

Related Tickers