UK markets closed

Bunker Hill Mining Corp. (BHLL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0748+0.0026 (+3.54%)
As of 12:20PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.07410.07480.07200.07480.0748210,674
26 Feb 20240.07000.07300.07000.07200.0720129,100
23 Feb 20240.07100.07400.07000.07400.0740113,500
22 Feb 20240.07900.07900.07100.07100.0710122,300
21 Feb 20240.07500.07500.07400.07400.074039,200
20 Feb 20240.08000.08000.07400.07500.075060,300
16 Feb 20240.07800.07800.07300.07600.0760313,600
15 Feb 20240.07700.08000.07600.07600.0760244,300
14 Feb 20240.07600.07700.07100.07500.0750322,000
13 Feb 20240.07000.07700.07000.07700.0770255,100
12 Feb 20240.07300.07500.07200.07500.0750344,800
09 Feb 20240.07200.07300.07100.07200.072090,500
08 Feb 20240.06700.07300.06700.07300.073023,700
07 Feb 20240.07300.07400.07100.07300.0730256,000
06 Feb 20240.07400.07400.07000.07300.073071,400
05 Feb 20240.07100.07400.07100.07200.0720133,400
02 Feb 20240.08200.08200.07000.07200.0720104,400
01 Feb 20240.07400.07500.07300.07500.0750133,800
31 Jan 20240.07200.07400.07200.07300.0730115,200
30 Jan 20240.07500.07500.07200.07200.0720288,500
29 Jan 20240.07500.08100.07200.07600.0760314,600
26 Jan 20240.07600.07600.07400.07400.0740103,700
25 Jan 20240.07400.07400.07200.07400.0740257,200
24 Jan 20240.07200.07600.07000.07600.0760330,200
23 Jan 20240.08500.08500.07200.07400.074095,000
22 Jan 20240.07500.07700.07100.07200.0720130,200
19 Jan 20240.07400.07400.07000.07400.0740292,700
18 Jan 20240.07300.07400.07000.07400.0740406,600
17 Jan 20240.07600.07800.07200.07300.0730135,200
16 Jan 20240.08000.09000.07300.07600.0760621,600
12 Jan 20240.08000.08900.08000.08900.08902,900
11 Jan 20240.08900.08900.07300.08000.080082,500
10 Jan 20240.08000.08900.07500.08400.084013,200
09 Jan 20240.08000.09000.07800.08900.0890257,300
08 Jan 20240.09000.09000.08100.09000.09009,900
05 Jan 20240.07800.09000.07500.09000.0900194,600
04 Jan 20240.09200.09200.07600.07600.076070,000
03 Jan 20240.08900.09500.07800.07800.0780108,500
02 Jan 20240.08600.09900.07800.09500.0950154,900
29 Dec 20230.08400.09900.07600.09800.098074,300
28 Dec 20230.07500.08800.07500.08500.085069,900
27 Dec 20230.08000.09000.07100.08800.0880403,900
26 Dec 20230.07500.09100.07500.09000.090037,000
22 Dec 20230.08600.08600.07100.07500.0750469,200
21 Dec 20230.08700.08700.07800.08300.0830260,300
20 Dec 20230.08500.08800.08100.08200.082079,300
19 Dec 20230.09100.09100.08000.08100.0810143,200
18 Dec 20230.08700.09100.08200.08600.0860190,900
15 Dec 20230.08800.09700.08300.08500.0850156,300
14 Dec 20230.08700.09300.08500.09100.091047,000
13 Dec 20230.08000.09900.08000.08500.0850176,100
12 Dec 20230.08400.08500.08000.08200.0820113,600
11 Dec 20230.08400.08600.08200.08400.084043,700
08 Dec 20230.08400.08600.08400.08600.086060,100
07 Dec 20230.08200.08400.08100.08400.084016,900
06 Dec 20230.08500.08500.08000.08200.082091,800
05 Dec 20230.08200.09000.08200.08800.0880292,800
04 Dec 20230.08900.08900.08200.08200.0820125,500
01 Dec 20230.09000.10400.08800.08900.0890129,300
30 Nov 20230.10100.10300.09000.09000.090095,400
29 Nov 20230.09200.10200.09000.10100.101085,300
28 Nov 20230.10300.10300.08600.10200.102073,700
27 Nov 20230.08300.10400.08300.10400.1040240,700
24 Nov 20230.08900.10400.08900.10400.104020,700
22 Nov 20230.10000.10400.08700.10400.104065,200
21 Nov 20230.09000.09800.08900.09400.094059,600
20 Nov 20230.08600.09200.08600.09200.092024,000
17 Nov 20230.08400.10000.08000.08000.0800158,700
16 Nov 20230.09000.10000.08700.09000.090094,900
15 Nov 20230.09100.09300.09100.09300.093030,000
14 Nov 20230.09700.10000.09500.09500.09508,700
13 Nov 20230.08800.08800.08800.08800.0880-
10 Nov 20230.09000.09000.08000.08800.0880107,200
09 Nov 20230.08700.10100.08700.10100.101060,200
08 Nov 20230.09600.09600.09600.09600.09608,100
07 Nov 20230.09500.10100.09000.09600.096056,400
06 Nov 20230.09500.09700.09000.09400.094024,500
03 Nov 20230.07800.10100.07800.10100.101012,000
02 Nov 20230.09000.09000.09000.09000.09009,500
01 Nov 20230.09400.09600.09000.09000.090044,900
31 Oct 20230.09000.09900.09000.09400.09408,100
30 Oct 20230.09500.09900.09400.09400.094016,900
27 Oct 20230.10000.10000.09200.09200.092019,000
26 Oct 20230.09000.09600.09000.09500.095063,400
25 Oct 20230.09500.09600.09200.09200.09208,600
24 Oct 20230.07800.09500.07800.09500.095069,300
23 Oct 20230.08100.08500.07800.08500.0850191,600
20 Oct 20230.08100.08200.08100.08200.0820136,100
19 Oct 20230.08100.08500.08100.08200.082082,200
18 Oct 20230.08500.09200.08200.08500.085060,100
17 Oct 20230.09000.09200.08300.08700.087084,900
16 Oct 20230.09000.09600.09000.09000.090053,900
13 Oct 20230.09200.09600.09000.09000.0900158,600
12 Oct 20230.10000.10000.09100.09100.091054,100
11 Oct 20230.09500.09600.09100.09100.091086,000
10 Oct 20230.09800.09800.09600.09600.096057,200
09 Oct 20230.09500.10000.09500.09800.098010,800
06 Oct 20230.10300.10600.09500.09500.0950144,900
05 Oct 20230.10000.10000.10000.10000.100021,300
04 Oct 20230.10000.10300.10000.10000.100026,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...