BHLL - Bunker Hill Mining Corp.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.19140.19140.18420.18750.187570,051
08 Jun 20230.19000.19500.18400.19000.1900218,200
07 Jun 20230.19200.20000.18600.19000.1900500,700
06 Jun 20230.19600.19900.17900.19000.1900278,500
05 Jun 20230.19500.20500.19200.19600.19601,905,500
02 Jun 20230.18000.19500.16900.18500.1850450,500
01 Jun 20230.17900.18500.14100.17100.1710365,000
31 May 20230.18000.19100.16800.17300.1730704,100
30 May 20230.15000.17600.14100.17300.1730747,300
26 May 20230.14700.15000.13800.13800.1380382,200
25 May 20230.12700.14700.12200.14600.1460647,400
24 May 20230.11300.12700.11200.12500.1250571,700
23 May 20230.11400.11400.10800.11200.1120341,200
22 May 20230.11000.11300.11000.11200.112096,700
19 May 20230.10400.10700.10400.10700.107062,300
18 May 20230.10000.10500.10000.10400.1040140,000
17 May 20230.10500.10500.09600.09600.0960114,700
16 May 20230.10400.10700.09000.10700.1070132,900
15 May 20230.11100.11100.11100.11100.11102,600
12 May 20230.11000.11100.11000.11000.110086,800
11 May 20230.10500.11200.10000.10800.1080147,100
10 May 20230.11400.11400.10500.10500.1050124,600
09 May 20230.10500.10500.10500.10500.1050-
08 May 20230.11000.11000.10500.10500.1050130,900
05 May 20230.10000.10500.10000.10500.1050113,300
04 May 20230.09500.10500.09500.10000.1000148,500
03 May 20230.09400.10000.09400.09500.0950121,000
02 May 20230.10000.10300.09500.09500.0950198,100
01 May 20230.09000.09900.09000.09500.0950279,200
28 Apr 20230.09000.09400.09000.09400.094015,200
27 Apr 20230.08400.09000.08400.09000.090030,500
26 Apr 20230.08700.09000.08400.08400.0840133,000
25 Apr 20230.09000.09000.08600.08900.0890145,200
24 Apr 20230.09500.09500.09000.09000.0900115,300
21 Apr 20230.09300.09500.09000.09500.095019,000
20 Apr 20230.08500.09300.08500.09300.0930212,000
19 Apr 20230.08900.09300.08900.08900.0890325,500
18 Apr 20230.09200.09500.08500.08900.0890215,900
17 Apr 20230.09000.09500.08500.09200.0920354,200
14 Apr 20230.09000.09300.07900.09000.0900254,000
13 Apr 20230.08400.09500.08400.09500.0950294,500
12 Apr 20230.09000.09900.07400.08000.0800795,500
11 Apr 20230.09800.09800.09200.09300.0930321,700
10 Apr 20230.08700.09800.08700.09400.0940222,600
06 Apr 20230.08300.10300.08300.09600.0960143,500
05 Apr 20230.09200.10500.08800.08900.0890175,300
04 Apr 20230.09000.09200.08700.09200.0920295,500
03 Apr 20230.08000.08800.07700.08800.0880425,400
31 Mar 20230.08600.08900.08000.08200.0820320,100
30 Mar 20230.08100.08500.08100.08300.0830237,300
29 Mar 20230.09000.09000.08100.08100.0810146,800
28 Mar 20230.08600.09000.08600.08600.0860106,000
27 Mar 20230.09300.09300.08300.09000.0900219,400
24 Mar 20230.09300.09900.08400.08400.0840653,700
23 Mar 20230.09000.10100.09000.10000.1000198,900
22 Mar 20230.08600.10000.08600.09000.0900276,700
21 Mar 20230.09500.10000.08700.09600.0960305,600
20 Mar 20230.09300.09400.09300.09300.0930211,300
17 Mar 20230.07800.09000.07100.08600.086057,800
16 Mar 20230.08200.08600.07500.08600.0860145,400
15 Mar 20230.07500.08400.07000.08400.0840284,600
14 Mar 20230.08100.09200.07700.07700.077048,300
13 Mar 20230.07100.08800.07100.08000.0800254,700
10 Mar 20230.07000.08300.07000.07100.0710588,700
09 Mar 20230.07500.08000.07300.08000.0800264,400
08 Mar 20230.07700.07900.07400.07400.0740187,900
07 Mar 20230.07500.08000.07500.07500.0750240,500
06 Mar 20230.07700.08200.07500.07800.0780167,900
03 Mar 20230.10000.10000.07700.07700.0770604,500
02 Mar 20230.09700.10000.08000.08000.0800587,700
01 Mar 20230.09000.09300.08000.09200.0920308,700
28 Feb 20230.09600.09800.08600.08600.0860284,500
27 Feb 20230.09000.09700.08500.09000.0900212,700
24 Feb 20230.09800.10200.09000.09000.0900200,100
23 Feb 20230.09000.09500.08600.09000.0900386,100
22 Feb 20230.10600.10600.08800.09000.0900368,700
21 Feb 20230.09900.11100.09200.09300.0930382,100
17 Feb 20230.10700.10800.09900.10600.1060308,800
16 Feb 20230.12700.12700.10500.11000.1100242,300
15 Feb 20230.11100.13200.10500.12700.1270294,500
14 Feb 20230.13200.13200.10900.11000.1100452,600
13 Feb 20230.13700.13800.13100.13500.135092,100
10 Feb 20230.13800.14700.13500.13700.1370176,800
09 Feb 20230.14500.14500.13000.13000.1300174,500
08 Feb 20230.15100.15300.14900.14900.149037,500
07 Feb 20230.16700.16700.14800.14800.148062,900
06 Feb 20230.15000.15000.14500.15000.1500174,800
03 Feb 20230.13300.14900.13200.14900.1490239,100
02 Feb 20230.13900.14000.13500.14000.140012,200
01 Feb 20230.14000.14700.13500.13500.135074,100
31 Jan 20230.14800.14800.14500.14500.145058,200
30 Jan 20230.14900.14900.14300.14900.149067,800
27 Jan 20230.14000.14500.14000.14500.145095,100
26 Jan 20230.13600.14600.13400.14600.146065,200
25 Jan 20230.13700.13700.12800.13500.1350157,100
24 Jan 20230.12500.13600.12500.13500.135047,000
23 Jan 20230.13500.13600.11000.12900.1290451,800
20 Jan 20230.14400.15000.13300.15000.1500103,300
19 Jan 20230.14000.14000.14000.14000.1400108,600
18 Jan 20230.16000.16000.13500.13500.1350132,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...