UK markets close in 1 hour 19 minutes

Bunker Hill Mining Corp. (BHLL)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.1200+0.0020 (+1.69%)
As of 02:06PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.12460.12460.12000.12000.120010,500
23 Jul 20240.11800.12200.11100.12100.121038,300
22 Jul 20240.12900.12900.11400.11600.116019,800
19 Jul 20240.12000.12200.11700.12000.120030,400
18 Jul 20240.12300.12600.12000.12000.120034,400
17 Jul 20240.12000.12600.11700.12100.121076,700
16 Jul 20240.11800.12100.11800.12100.121097,600
15 Jul 20240.11900.11900.11500.11800.118050,100
12 Jul 20240.12200.12200.11000.11800.1180339,000
11 Jul 20240.12600.13000.12100.12200.1220507,800
10 Jul 20240.12600.12800.11600.12800.1280158,900
09 Jul 20240.12700.12700.11700.12400.124019,200
08 Jul 20240.13000.13000.11400.12200.1220531,400
05 Jul 20240.12000.12300.11200.12100.12101,005,000
03 Jul 20240.11500.13000.11500.12300.1230727,900
02 Jul 20240.12800.12800.11500.11800.1180624,600
01 Jul 20240.11900.12500.11900.12500.125048,100
28 Jun 20240.11900.11900.11700.11700.1170193,700
27 Jun 20240.11900.11900.11400.11800.1180248,400
26 Jun 20240.12500.12500.11400.11700.1170365,200
25 Jun 20240.13000.13000.11200.11800.1180160,400
24 Jun 20240.12000.12200.11700.12200.1220364,300
21 Jun 20240.11600.11800.10500.10800.1080150,800
20 Jun 20240.11200.12000.11200.11600.116049,200
18 Jun 20240.11000.11500.11000.11500.1150134,900
17 Jun 20240.11300.12000.11000.11700.1170358,400
14 Jun 20240.11900.12300.11600.11600.1160345,900
13 Jun 20240.14000.14000.12000.12300.1230135,400
12 Jun 20240.12500.12500.12100.12300.1230105,200
11 Jun 20240.12800.12900.12100.12500.125036,000
10 Jun 20240.12800.13800.12300.12700.127066,200
07 Jun 20240.12100.13400.12100.12100.1210210,100
06 Jun 20240.12300.12500.11800.12100.1210125,200
05 Jun 20240.11200.12700.11200.12600.126045,500
04 Jun 20240.12800.12800.11900.12200.1220209,900
03 Jun 20240.13500.13500.12800.12800.128078,300
31 May 20240.13300.13900.12100.12400.1240179,400
30 May 20240.13000.13400.12500.13100.1310129,300
29 May 20240.13400.13600.13000.13200.1320141,600
28 May 20240.13200.14000.12800.13200.1320158,500
24 May 20240.12000.14000.12000.13700.1370288,800
23 May 20240.14000.14000.12500.12500.1250438,200
22 May 20240.13100.14200.13000.13300.1330344,400
21 May 20240.13700.13900.11900.12900.1290491,600
20 May 20240.11800.14500.10800.14000.1400313,200
17 May 20240.10800.12600.10700.12600.1260515,100
16 May 20240.10500.10900.10000.10300.1030123,000
15 May 20240.10400.10900.10000.10500.105045,000
14 May 20240.10100.10600.09800.10000.1000136,200
13 May 20240.10200.10900.10000.10300.103085,500
10 May 20240.10500.10500.10100.10200.102040,500
09 May 20240.09800.10900.09800.09800.0980169,900
08 May 20240.09700.09900.09700.09900.099042,300
07 May 20240.10000.10000.09600.09600.096089,300
06 May 20240.09600.10000.09200.09500.095036,300
03 May 20240.10000.10100.09300.09300.093039,000
02 May 20240.10200.10200.09500.09600.096085,500
01 May 20240.09700.10100.09500.10100.1010117,600
30 Apr 20240.10000.10000.09000.09900.0990215,700
29 Apr 20240.10000.10300.09800.10300.1030287,500
26 Apr 20240.09900.10000.09600.10000.1000226,700
25 Apr 20240.09500.10000.09100.09600.0960114,200
24 Apr 20240.09500.09900.09500.09800.0980268,000
23 Apr 20240.09900.10000.09800.09900.0990228,500
22 Apr 20240.10000.10100.09000.09800.09801,365,800
19 Apr 20240.10000.10000.09700.10000.100043,700
18 Apr 20240.10000.10000.09500.10000.100044,700
17 Apr 20240.09900.10000.09800.09800.0980280,500
16 Apr 20240.09400.09600.09100.09600.0960182,800
15 Apr 20240.09900.10600.09000.09400.0940284,300
12 Apr 20240.10000.10300.09700.09700.0970139,200
11 Apr 20240.09900.10000.09700.09900.099024,300
10 Apr 20240.10800.11000.10100.10100.1010127,100
09 Apr 20240.10800.10800.10500.10600.1060208,400
08 Apr 20240.10600.10600.09900.10300.1030412,400
05 Apr 20240.09500.10400.09500.10000.1000360,400
04 Apr 20240.10000.10400.09900.10000.100075,000
03 Apr 20240.10200.10200.09500.10000.1000241,200
02 Apr 20240.10400.10400.09600.09700.0970202,700
01 Apr 20240.09800.10200.09500.09500.09501,137,300
28 Mar 20240.09700.10000.09600.10000.1000180,000
27 Mar 20240.10000.10000.09700.09700.0970455,700
26 Mar 20240.10000.10000.09600.09800.0980172,700
25 Mar 20240.09700.09900.09200.09900.0990123,700
22 Mar 20240.09400.10500.09400.09900.0990412,300
21 Mar 20240.08700.09200.08500.09000.090031,100
20 Mar 20240.08600.08600.08300.08400.084012,900
19 Mar 20240.08300.08300.08200.08200.082013,800
18 Mar 20240.08300.08500.08100.08300.083077,100
15 Mar 20240.08100.08300.08100.08300.0830224,300
14 Mar 20240.08400.09200.08200.08300.0830172,700
13 Mar 20240.08100.09000.08100.08700.0870152,000
12 Mar 20240.09100.09100.08000.08000.080092,900
11 Mar 20240.08100.08500.08000.08200.0820321,300
08 Mar 20240.08200.08200.08100.08100.0810318,300
07 Mar 20240.08400.08500.08200.08200.0820279,100
06 Mar 20240.08300.08500.08100.08500.0850224,400
05 Mar 20240.08000.08700.08000.08100.0810211,500
04 Mar 20240.07200.08500.07200.08000.0800196,900
01 Mar 20240.07500.07500.07300.07400.0740137,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...