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 (%)
Feb 28, 2018 1.760 1.760 1.650 1.650 3,000 -0.10(-5.71%)
Feb 27, 2018 1.750 1.750 1.750 1.750 1,500 +0.05(+2.94%)
Feb 26, 2018 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Feb 23, 2018 1.700 1.700 1.700 1.700 200 +0.10(+6.25%)
Feb 22, 2018 1.710 1.710 1.600 1.600 8,200 -0.10(-5.88%)
Feb 21, 2018 1.700 1.700 1.700 1.700 4,300 -0.05(-2.86%)
Feb 20, 2018 1.740 1.750 1.740 1.750 6,000 +0.01(+0.57%)
Feb 15, 2018 1.740 1.740 1.740 0 +0.05(+2.96%)
Feb 14, 2018 1.710 1.710 1.690 1.690 2,800 -0.02(-1.17%)
Feb 13, 2018 1.740 1.740 1.450 1.710 43,800 -0.05(-2.84%)
Feb 12, 2018 1.820 1.820 1.760 1.760 5,048 -0.09(-4.86%)
Feb 09, 2018 1.890 1.890 1.840 1.850 2,775 -0.01(-0.54%)
Feb 08, 2018 2.150 2.150 1.860 1.860 15,253 -0.24(-11.43%)
Feb 07, 2018 2.190 2.250 2.100 2.100 18,034 -0.09(-4.11%)
Feb 06, 2018 2.360 2.360 2.190 2.190 7,448 -0.21(-8.75%)
Feb 05, 2018 2.440 2.460 2.400 2.400 4,622 -0.08(-3.23%)
Feb 02, 2018 2.520 2.520 2.420 2.480 5,654 -0.04(-1.59%)
Feb 01, 2018 2.550 2.550 2.520 2.520 2,500 +0.00(+0.00%)
Jan 31, 2018 2.540 2.540 2.450 2.520 9,100 +0.02(+0.80%)
Jan 30, 2018 2.760 2.760 2.500 2.500 26,700 -0.34(-11.97%)
Jan 29, 2018 2.950 2.950 2.840 2.840 6,975 -0.16(-5.33%)
Jan 26, 2018 2.960 3.000 2.960 3.000 2,604 +0.00(+0.00%)
Jan 25, 2018 3.050 3.050 2.950 3.000 7,700 -0.09(-2.91%)
Jan 24, 2018 3.110 3.110 3.050 3.090 1,841 +0.07(+2.32%)
Jan 23, 2018 3.060 3.060 3.020 3.020 7,707 -0.08(-2.58%)
Jan 22, 2018 3.050 3.140 3.050 3.100 16,625 +0.10(+3.33%)
Jan 19, 2018 3.100 3.100 3.000 3.000 3,000 -0.05(-1.64%)
Jan 18, 2018 2.940 3.150 2.930 3.050 16,635 +0.10(+3.39%)
Jan 17, 2018 2.890 2.950 2.890 2.950 3,050 +0.16(+5.73%)
Jan 16, 2018 2.620 2.800 2.600 2.790 24,504 +0.16(+6.08%)
Jan 15, 2018 2.490 2.630 2.490 2.630 1,540 +0.23(+9.58%)
Jan 12, 2018 2.100 2.490 2.100 2.400 11,951 +0.40(+20.00%)
Jan 11, 2018 1.930 2.000 1.930 2.000 20,381 +0.10(+5.26%)
Jan 10, 2018 1.960 1.960 1.900 1.900 20,283 -0.06(-3.06%)
Jan 09, 2018 1.980 2.000 1.950 1.960 17,934 +0.03(+1.55%)
Jan 08, 2018 1.900 1.930 1.900 1.930 2,034 +0.08(+4.32%)
Jan 05, 2018 1.800 1.900 1.800 1.850 7,400 +0.11(+6.32%)
Jan 04, 2018 1.640 1.740 1.640 1.740 25,855 +0.11(+6.75%)
Jan 03, 2018 1.570 1.630 1.570 1.630 5,300 +0.06(+3.82%)
Jan 02, 2018 1.540 1.570 1.540 1.570 5,300 +0.04(+2.61%)
Dec 29, 2017 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 28, 2017 1.530 1.530 1.530 1.530 172 +0.00(+0.00%)
Dec 27, 2017 1.570 1.570 1.530 1.530 9,400 -0.05(-3.16%)
Dec 22, 2017 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 21, 2017 1.570 1.600 1.570 1.590 5,000 +0.01(+0.63%)
Dec 20, 2017 1.570 1.580 1.570 1.580 7,500 +0.01(+0.64%)
Dec 19, 2017 1.550 1.570 1.540 1.570 29,834 -0.04(-2.48%)
Dec 18, 2017 1.630 1.630 1.610 1.610 1,370 -0.02(-1.23%)
Dec 15, 2017 1.640 1.640 1.630 1.630 3,000 -0.02(-1.21%)
Dec 14, 2017 1.650 1.650 1.650 1.650 3,000 -0.02(-1.20%)
Dec 13, 2017 1.650 1.670 1.650 1.670 2,000 +0.02(+1.21%)
Dec 12, 2017 1.660 1.660 1.650 1.650 2,210 -0.01(-0.60%)
Dec 11, 2017 1.690 1.690 1.660 1.660 6,500 -0.02(-1.19%)
Dec 08, 2017 1.680 1.680 1.670 1.680 3,900 -0.02(-1.18%)
Dec 07, 2017 1.700 1.700 1.700 1.700 4,000 -0.04(-2.30%)
Dec 06, 2017 1.750 1.750 1.740 1.740 5,000 +0.09(+5.45%)
Dec 05, 2017 1.600 1.650 1.600 1.650 41,500 -0.15(-8.33%)
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.