Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bunker Hill Mining Corp (CSE: BNKR )

0.1400 UNCHANGED
Last Price Updated: 1:39 PM EDT, Sep 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 25,900 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0400 0.0400 0.0400 4,533 -0.01(-20.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Mar 11, 2019 0.0650 0.0650 0.0650 0.0650 108,000 -0.01(-18.75%)
Mar 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Feb 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 08, 2019 0.1100 0.1100 0.0900 0.0900 23,499 -0.02(-18.18%)
Feb 06, 2019 0.1100 0.1100 0.1100 0 -0.09(-45.00%)
Jan 31, 2019 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Jan 30, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+27.27%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.03(-21.43%)
Jan 28, 2019 0.1400 0.1400 0.1400 0.1400 50,083 -0.03(-17.65%)
Jan 25, 2019 0.1700 0.1700 0.1700 6,655 +0.00(+0.00%)
Jan 24, 2019 0.2000 0.2000 0.1700 0.1700 6,650 -0.03(-15.00%)
Jan 23, 2019 0.1400 0.2000 0.1400 0.2000 79,000 +0.06(+42.86%)
Jan 21, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1400 0.1300 0.1400 105,445 +0.01(+3.70%)
Jan 17, 2019 0.0800 0.1400 0.0800 0.1350 56,000 +0.06(+68.75%)
Jan 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 10, 2019 0.0650 0.0700 0.0650 0.0700 14,750 +0.02(+27.27%)
Jan 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 5 +0.00(+0.00%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Dec 28, 2018 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Dec 27, 2018 0.0750 0.0900 0.0750 0.0900 16,600 +0.03(+50.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 10,132 +0.01(+20.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 2,678 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 4,080 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 53,400 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2018 0.0850 0.0900 0.0600 0.0600 70,500 -0.03(-29.41%)
Dec 10, 2018 0.0850 0.0850 0.0850 0.0850 8,100 -0.00(-5.56%)
Dec 07, 2018 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 30, 2018 0.0850 0.0850 0.0600 0.0850 13,000 +0.00(+0.00%)
Nov 23, 2018 0.0850 0.0850 0.0850 0 +0.03(+54.55%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0.0500 6,000 -0.02(-33.33%)
Nov 20, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.03(-25.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 15, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Nov 14, 2018 0.1100 0.1100 0.1100 0.1100 8,000 +0.02(+22.22%)
Nov 13, 2018 0.1200 0.1500 0.0900 0.0900 119,300 -0.01(-10.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0.1000 6,700 +0.03(+42.86%)
Nov 01, 2018 0.0400 0.0900 0.0400 0.0700 385,500 +0.03(+75.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0.0400 23,500 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 25,000 -0.02(-33.33%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Oct 22, 2018 0.0750 0.0750 0.0300 0.0400 6,000 -0.02(-33.33%)
Oct 19, 2018 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0800 0.0600 0.0600 152,346 +0.00(+0.00%)
Oct 16, 2018 0.0600 0.0600 0.0600 0.0600 26,500 -0.04(-40.00%)
Oct 15, 2018 0.1200 0.1200 0.0800 0.1000 202,439 -0.02(-20.00%)
Oct 12, 2018 0.1250 0.1500 0.1200 0.1250 153,700 -0.03(-19.35%)
Oct 11, 2018 0.1800 0.1800 0.1550 0.1550 35,500 -0.02(-13.89%)
Oct 10, 2018 0.2200 0.2400 0.1750 0.1800 53,000 -0.05(-21.74%)
Oct 09, 2018 0.2900 0.2900 0.2200 0.2300 108,865 -0.06(-20.69%)
Oct 05, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 04, 2018 0.2450 0.3000 0.2450 0.2800 29,933 +0.04(+16.67%)
Oct 03, 2018 0.2500 0.2600 0.2400 0.2400 24,000 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2400 0.2400 0.2400 81,499 +0.00(+0.00%)
Oct 01, 2018 0.2200 0.2400 0.2200 0.2400 81,020 +0.04(+20.00%)
Sep 28, 2018 0.2000 0.2400 0.2000 0.2000 99,800 -0.03(-13.04%)
Sep 27, 2018 0.2950 0.2950 0.2300 0.2300 79,550 -0.07(-23.33%)
Sep 26, 2018 0.3000 0.3200 0.3000 0.3000 52,000 -0.05(-14.29%)
Sep 25, 2018 0.3700 0.3700 0.3500 0.3500 17,000 -0.01(-2.78%)
Sep 24, 2018 0.3800 0.3900 0.3600 0.3600 81,049 -0.02(-5.26%)
Sep 21, 2018 0.3800 0.4050 0.3800 0.3800 27,400 +0.00(+0.00%)
Sep 20, 2018 0.4100 0.4100 0.3800 0.3800 40,100 +0.00(+0.00%)
Sep 19, 2018 0.3200 0.4400 0.3200 0.3800 89,250 +0.06(+18.75%)
Sep 18, 2018 0.3200 0.3200 0.3150 0.3200 133,500 -0.01(-1.54%)
Sep 17, 2018 0.3100 0.3300 0.3100 0.3250 18,100 +0.03(+8.33%)
Sep 14, 2018 0.3000 0.3000 0.2900 0.3000 3,000 -0.01(-3.23%)
Sep 13, 2018 0.2900 0.3100 0.2900 0.3100 26,950 +0.01(+3.33%)
Sep 12, 2018 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Sep 11, 2018 0.3550 0.3550 0.3000 0.3000 27,300 -0.05(-14.29%)
Sep 10, 2018 0.3700 0.3700 0.3500 0.3500 5,100 -0.01(-2.78%)
Sep 07, 2018 0.3600 0.3700 0.3600 0.3600 4,600 -0.01(-2.70%)
Sep 06, 2018 0.4100 0.4100 0.3400 0.3700 24,300 -0.04(-9.76%)
Sep 05, 2018 0.4600 0.4600 0.4100 0.4100 14,500 -0.03(-6.82%)
Sep 04, 2018 0.4800 0.4800 0.4300 0.4400 34,750 -0.05(-10.20%)
Aug 31, 2018 0.4900 0.4900 0.4900 0 -0.05(-9.26%)
Aug 30, 2018 0.5600 0.5600 0.5400 0.5400 6,000 -0.02(-3.57%)
Aug 29, 2018 0.6100 0.6100 0.5600 0.5600 10,333 -0.03(-5.08%)
Aug 28, 2018 0.5800 0.6000 0.5800 0.5900 9,200 +0.02(+3.51%)
Aug 27, 2018 0.6500 0.6500 0.5700 0.5700 23,900 -0.09(-13.64%)
Aug 24, 2018 0.6600 0.6600 0.6600 0.6600 3,000 -0.01(-1.49%)
Aug 23, 2018 0.7000 0.7000 0.6500 0.6700 12,000 -0.03(-4.29%)
Aug 22, 2018 0.7000 0.7000 0.7000 0.7000 1,004 +0.01(+1.45%)
Aug 21, 2018 0.6200 0.6900 0.6200 0.6900 12,950 +0.09(+15.00%)
Aug 20, 2018 0.5900 0.6000 0.5700 0.6000 5,000 +0.00(+0.00%)
Aug 17, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Aug 16, 2018 0.6500 0.6500 0.6200 0.6200 13,755 -0.04(-6.06%)
Aug 15, 2018 0.6800 0.6800 0.6600 0.6600 2,000 -0.03(-4.35%)
Aug 14, 2018 0.7400 0.7700 0.6800 0.6900 20,999 -0.08(-10.39%)
Aug 13, 2018 0.5100 0.7700 0.5100 0.7700 29,000 +0.25(+48.08%)
Aug 10, 2018 0.5200 0.5200 0.4650 0.5200 45,300 +0.05(+10.64%)
Aug 09, 2018 0.4700 0.4700 0.4700 0.4700 2,284 +0.02(+4.44%)
Aug 08, 2018 0.4900 0.5000 0.4500 0.4500 10,000 -0.05(-10.00%)
Aug 07, 2018 0.5400 0.5500 0.5000 0.5000 23,100 -0.05(-9.09%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.17(+44.74%)
Aug 02, 2018 0.3800 0.3800 0.3800 149 +0.00(+0.00%)
Aug 01, 2018 0.3800 0.3800 0.3800 0.3800 500 +0.03(+8.57%)
Jul 31, 2018 0.3700 0.3700 0.3500 0.3500 22,700 -0.02(-5.41%)
Jul 30, 2018 0.4400 0.4400 0.3700 0.3700 32,267 -0.08(-17.78%)
Jul 27, 2018 0.4500 0.4700 0.4500 0.4500 4,000 -0.02(-4.26%)
Jul 26, 2018 0.4700 0.4750 0.4700 0.4700 6,118 -0.01(-1.05%)
Jul 25, 2018 0.4750 0.4750 0.4750 0.4750 1,000 -0.02(-3.06%)
Jul 24, 2018 0.4900 0.4900 0.4900 0.4900 4,576 -0.01(-2.00%)
Jul 23, 2018 0.4900 0.5000 0.4900 0.5000 3,134 +0.00(+0.00%)
Jul 20, 2018 0.4800 0.5000 0.4700 0.5000 29,500 +0.01(+1.01%)
Jul 19, 2018 0.5600 0.5600 0.4900 0.4950 25,779 -0.03(-4.81%)
Jul 18, 2018 0.4600 0.5200 0.4600 0.5200 12,234 +0.07(+15.56%)
Jul 17, 2018 0.4300 0.4500 0.4250 0.4500 25,905 +0.00(+0.00%)
Jul 13, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2018 0.4600 0.4600 0.4500 0.4500 21,000 -0.02(-4.26%)
Jul 11, 2018 0.4700 0.5000 0.4500 0.4700 64,020 +0.00(+0.00%)
Jul 10, 2018 0.4700 0.4800 0.4400 0.4700 173,900 +0.00(+0.00%)
Jul 09, 2018 0.6000 0.6000 0.4500 0.4700 156,037 -0.13(-21.67%)
Jul 06, 2018 0.5200 0.6500 0.5200 0.6000 125,103 +0.11(+22.45%)
Jul 05, 2018 0.4900 0.4900 0.4800 0.4900 13,000 -0.01(-1.01%)
Jul 04, 2018 0.4900 0.5000 0.4900 0.4950 13,100 +0.02(+4.21%)
Jun 29, 2018 0.4750 0.4750 0.4750 4 -0.02(-4.04%)
Jun 28, 2018 0.5700 0.5700 0.4900 0.4950 29,634 -0.10(-17.50%)
Jun 27, 2018 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jun 26, 2018 0.7000 0.7000 0.6000 0.6000 24,500 -0.10(-14.29%)
Jun 25, 2018 0.7500 0.7500 0.7000 0.7000 4,527 -0.05(-6.67%)
Jun 21, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Jun 20, 2018 0.7700 0.8400 0.7700 0.8000 21,993 +0.03(+3.90%)
Jun 19, 2018 0.8200 0.8200 0.7700 0.7700 7,567 -0.08(-9.41%)
Jun 18, 2018 0.8500 0.8500 0.8500 0.8500 3,808 -0.02(-2.30%)
Jun 15, 2018 0.8600 0.8600 0.8700 0 +0.01(+1.16%)
Jun 14, 2018 0.8400 0.8600 0.8400 0.8600 2,402 -0.02(-2.27%)
Jun 13, 2018 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Jun 12, 2018 0.8600 0.8600 0.8500 0.8500 1,767 -0.05(-5.56%)
Jun 11, 2018 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
Jun 07, 2018 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Jun 06, 2018 0.8000 0.8500 0.7600 0.8400 19,507 +0.08(+10.53%)
Jun 05, 2018 1.050 1.050 0.7600 0.7600 35,868 -0.25(-24.75%)
Jun 04, 2018 1.170 1.170 1.000 1.010 20,100 -0.19(-15.83%)
Jun 01, 2018 1.320 1.320 1.200 1.200 11,100 -0.13(-9.77%)
May 31, 2018 1.350 1.350 1.330 1.330 11,000 +0.00(+0.00%)
May 29, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
May 28, 2018 1.350 1.350 1.340 1.340 2,600 -0.04(-2.90%)
May 25, 2018 1.450 1.450 1.380 1.380 6,000 -0.08(-5.48%)
May 24, 2018 1.510 1.510 1.460 1.460 4,000 -0.06(-3.95%)
May 23, 2018 1.520 1.520 1.520 1.520 500 +0.03(+2.01%)
May 22, 2018 1.490 1.490 1.490 1.490 1,010 +0.00(+0.00%)
May 18, 2018 1.490 1.490 1.490 0 -0.11(-6.88%)
May 17, 2018 1.500 1.600 1.500 1.600 83,300 +0.10(+6.67%)
May 15, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
May 14, 2018 1.670 1.680 1.450 1.510 14,705 -0.14(-8.48%)
May 11, 2018 1.510 1.650 1.510 1.650 8,800 +0.12(+7.84%)
May 10, 2018 1.500 1.530 1.500 1.530 800 +0.05(+3.38%)
May 09, 2018 1.460 1.490 1.460 1.480 3,675 +0.03(+2.07%)
May 08, 2018 1.450 1.450 1.450 1.450 1,000 -0.05(-3.33%)
May 07, 2018 1.540 1.540 1.500 1.500 3,385 -0.03(-1.96%)
May 04, 2018 1.530 1.530 1.530 1.530 1,500 -0.02(-1.29%)
May 03, 2018 1.530 1.550 1.490 1.550 9,400 +0.04(+2.65%)
May 02, 2018 1.500 1.510 1.500 1.510 1,450 -0.02(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.