Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
2.054
+0.184 (9.81%)
At close: Nov 9, 2026
BHLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.87 | 2.14 | 1.86 | 2.05 | 2.05 | 9.84% | 145,740 |
| Nov 6, 2026 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | -1.58% | 98,311 |
| Nov 5, 2026 | 2.06 | 2.10 | 1.88 | 1.90 | 1.90 | -7.77% | 89,692 |
| Nov 4, 2026 | 2.20 | 2.23 | 2.04 | 2.06 | 2.06 | -0.24% | 54,804 |
| Nov 3, 2026 | 2.06 | 2.11 | 2.02 | 2.07 | 2.07 | 0.73% | 30,330 |
| Nov 2, 2026 | 2.00 | 2.16 | 2.00 | 2.05 | 2.05 | 5.13% | 33,002 |
| Oct 30, 2026 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -4.88% | 104,771 |
| Oct 29, 2026 | 2.13 | 2.13 | 2.02 | 2.05 | 2.05 | -2.84% | 38,312 |
| Oct 28, 2026 | 2.19 | 2.20 | 2.06 | 2.11 | 2.11 | -1.40% | 44,704 |
| Oct 27, 2026 | 2.06 | 2.16 | 2.06 | 2.14 | 2.14 | 4.39% | 35,318 |
| Oct 26, 2026 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -2.61% | 62,451 |
| Oct 23, 2026 | 2.10 | 2.15 | 1.98 | 2.11 | 2.11 | 4.21% | 34,961 |
| Oct 22, 2026 | 2.17 | 2.17 | 2.02 | 2.02 | 2.02 | -6.91% | 64,449 |
| Oct 21, 2026 | 2.12 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 30,477 |
| Oct 20, 2026 | 2.25 | 2.28 | 2.13 | 2.13 | 2.13 | -2.29% | 65,648 |
| Oct 19, 2026 | 2.28 | 2.28 | 2.16 | 2.18 | 2.18 | -4.39% | 57,057 |
| Oct 16, 2026 | 2.33 | 2.38 | 2.27 | 2.28 | 2.28 | -1.94% | 53,000 |
| Oct 15, 2026 | 2.31 | 2.35 | 2.27 | 2.33 | 2.33 | 1.97% | 51,456 |
| Oct 14, 2026 | 2.48 | 2.48 | 2.25 | 2.28 | 2.28 | -7.07% | 89,660 |
| Oct 13, 2026 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -2.83% | 86,583 |
| Oct 12, 2026 | 2.70 | 2.70 | 2.50 | 2.53 | 2.53 | 1.81% | 75,505 |
| Oct 9, 2026 | 2.42 | 2.53 | 2.39 | 2.48 | 2.48 | 3.98% | 115,936 |
| Oct 8, 2026 | 2.36 | 2.39 | 2.29 | 2.39 | 2.39 | 0.21% | 74,341 |
| Oct 7, 2026 | 2.50 | 2.50 | 2.35 | 2.38 | 2.38 | -4.80% | 66,921 |
| Oct 6, 2026 | 2.51 | 2.53 | 2.47 | 2.50 | 2.50 | -0.40% | 47,541 |
| Oct 5, 2026 | 2.31 | 2.53 | 2.31 | 2.51 | 2.51 | 0.80% | 65,540 |
| Oct 2, 2026 | 2.56 | 2.56 | 2.45 | 2.49 | 2.49 | -1.97% | 75,455 |
| Oct 1, 2026 | 2.53 | 2.58 | 2.51 | 2.54 | 2.54 | -1.93% | 46,295 |
| Sep 30, 2026 | 2.81 | 3.01 | 2.58 | 2.59 | 2.59 | -8.48% | 126,347 |
| Sep 29, 2026 | 2.84 | 3.09 | 2.75 | 2.83 | 2.83 | -0.35% | 29,630 |
| Sep 28, 2026 | 2.87 | 2.90 | 2.82 | 2.84 | 2.84 | -3.07% | 69,169 |
| Sep 25, 2026 | 2.97 | 2.97 | 2.83 | 2.93 | 2.93 | 0.69% | 42,815 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.87 | 2.91 | 2.91 | -1.69% | 74,138 |
| Sep 23, 2026 | 3.10 | 3.10 | 2.92 | 2.96 | 2.96 | -2.15% | 60,709 |
| Sep 22, 2026 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | 0.50% | 50,356 |
| Sep 21, 2026 | 3.03 | 3.10 | 3.00 | 3.01 | 3.01 | -0.66% | 82,292 |
| Sep 18, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 1.00% | 39,047 |
| Sep 17, 2026 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 1.35% | 64,689 |
| Sep 16, 2026 | 3.05 | 3.06 | 2.91 | 2.96 | 2.96 | -2.95% | 80,732 |
| Sep 15, 2026 | 3.17 | 3.17 | 2.97 | 3.05 | 3.05 | -3.30% | 72,846 |
| Sep 14, 2026 | 3.29 | 3.29 | 3.10 | 3.15 | 3.15 | -4.71% | 80,368 |
| Sep 11, 2026 | 3.42 | 3.42 | 3.26 | 3.31 | 3.31 | 0.30% | 39,283 |
| Sep 10, 2026 | 3.43 | 3.44 | 3.30 | 3.30 | 3.30 | -4.90% | 61,705 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.44 | 3.47 | 3.47 | -0.29% | 39,155 |
| Sep 8, 2026 | 3.48 | 3.57 | 3.46 | 3.48 | 3.48 | - | 124,636 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.43 | 3.48 | 3.48 | 0.29% | 46,670 |
| Sep 3, 2026 | 3.54 | 3.56 | 3.45 | 3.47 | 3.47 | -0.72% | 59,745 |
| Sep 2, 2026 | 3.37 | 3.51 | 3.36 | 3.50 | 3.50 | 3.71% | 56,692 |
| Sep 1, 2026 | 3.48 | 3.50 | 3.31 | 3.37 | 3.37 | -2.60% | 88,424 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | 3.46 | -0.29% | 48,577 |