Bunker Hill Mining Corp. (BHLL)
OTCMKTS
· Delayed Price · Currency is USD
0.1150
+0.0080 (7.48%)
Apr 23, 2025, 3:27 PM EDT
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.58% | 133,667 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.00% | 152,884 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 190,461 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.23% | 178,232 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.14% | 51,187 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.09% | 237,329 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.32% | 42,194 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.64% | 62,578 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.25% | 112,569 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.36% | 161,576 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.01% | 96,356 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.49% | 219,140 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 627,369 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.17% | 86,153 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.96% | 155,044 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.02% | 550,851 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.18% | 108,040 |
| Mar 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 690,722 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 573,427 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -11.02% | 1,769,431 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 4.61% | 344,592 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.55% | 330,058 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 204,753 |
| Mar 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.88% | 454,100 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.55% | 239,127 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.14% | 936,620 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.98% | 516,769 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.19% | 262,338 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 103,572 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 426,925 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.77% | 851,568 |
| Mar 10, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 0.88% | 546,024 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.73% | 629,825 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.10 | 0.11 | 0.11 | -21.43% | 1,929,482 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.98% | 350,119 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.62% | 431,206 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | 6.22% | 154,446 |
| Feb 28, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -3.39% | 620,006 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.48% | 328,832 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -5.41% | 742,355 |
| Feb 25, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -5.43% | 787,482 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 0.31% | 283,984 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -3.64% | 493,932 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.66% | 686,480 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.43% | 547,385 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -0.33% | 577,872 |
| Feb 14, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 4.24% | 410,868 |
| Feb 13, 2025 | 0.15 | 0.19 | 0.13 | 0.16 | 0.16 | 10.56% | 1,322,804 |
| Feb 12, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 4.11% | 762,133 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.40% | 251,953 |