Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
3.310
+0.010 (0.30%)
At close: Sep 11, 2026
BHLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.58 | 3.61 | 3.45 | 3.47 | 3.47 | -2.39% | 39,966 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.51 | 3.56 | 3.56 | -0.42% | 23,842 |
| Aug 26, 2026 | 3.58 | 3.66 | 3.47 | 3.57 | 3.57 | -1.65% | 81,910 |
| Aug 25, 2026 | 3.52 | 3.92 | 3.45 | 3.63 | 3.63 | 3.23% | 84,102 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.37 | 3.52 | 3.52 | -0.66% | 196,229 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.45 | 3.54 | 3.54 | -9.69% | 459,303 |
| Aug 20, 2026 | 3.86 | 3.99 | 3.80 | 3.92 | 3.92 | 3.43% | 58,286 |
| Aug 19, 2026 | 3.59 | 3.82 | 3.55 | 3.79 | 3.79 | 7.37% | 44,103 |
| Aug 18, 2026 | 3.48 | 3.54 | 3.46 | 3.53 | 3.53 | 2.32% | 22,225 |
| Aug 17, 2026 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 1.94% | 5,954 |
| Aug 14, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.38 | -0.75% | 31,774 |
| Aug 13, 2026 | 3.51 | 3.51 | 3.35 | 3.41 | 3.41 | -2.43% | 23,087 |
| Aug 12, 2026 | 3.62 | 3.62 | 3.47 | 3.50 | 3.50 | -2.10% | 18,011 |
| Aug 11, 2026 | 3.68 | 3.68 | 3.50 | 3.57 | 3.57 | -1.11% | 27,150 |
| Aug 10, 2026 | 3.56 | 3.65 | 3.50 | 3.61 | 3.61 | 2.14% | 29,579 |
| Aug 7, 2026 | 3.44 | 3.58 | 3.43 | 3.54 | 3.53 | 3.82% | 43,600 |
| Aug 6, 2026 | 3.42 | 3.42 | 3.39 | 3.41 | 3.40 | -2.17% | 20,426 |
| Aug 5, 2026 | 3.33 | 3.51 | 3.29 | 3.48 | 3.48 | 4.19% | 34,781 |
| Aug 4, 2026 | 3.49 | 3.49 | 3.28 | 3.34 | 3.34 | -0.15% | 57,318 |
| Aug 3, 2026 | 3.15 | 3.44 | 3.12 | 3.35 | 3.35 | 6.19% | 33,698 |
| Jul 31, 2026 | 3.20 | 3.23 | 3.10 | 3.15 | 3.15 | -1.56% | 33,732 |
| Jul 30, 2026 | 3.13 | 3.24 | 3.13 | 3.20 | 3.20 | 2.40% | 17,593 |
| Jul 29, 2026 | 3.34 | 3.34 | 3.00 | 3.13 | 3.13 | -3.55% | 52,451 |
| Jul 28, 2026 | 3.39 | 3.41 | 3.17 | 3.24 | 3.24 | -5.81% | 30,052 |
| Jul 27, 2026 | 3.56 | 3.62 | 3.14 | 3.44 | 3.44 | 10.61% | 115,824 |
| Jul 24, 2026 | 3.14 | 3.14 | 3.07 | 3.11 | 3.11 | - | 26,591 |
| Jul 23, 2026 | 3.18 | 3.22 | 3.10 | 3.11 | 3.11 | -3.12% | 10,047 |
| Jul 22, 2026 | 3.24 | 3.40 | 3.19 | 3.21 | 3.21 | -0.62% | 14,245 |
| Jul 21, 2026 | 3.25 | 3.25 | 3.19 | 3.23 | 3.23 | 2.15% | 59,152 |
| Jul 20, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.86% | 24,873 |
| Jul 17, 2026 | 3.12 | 3.14 | 3.01 | 3.14 | 3.14 | 2.12% | 12,966 |
| Jul 16, 2026 | 3.40 | 3.40 | 2.89 | 3.07 | 3.07 | -6.40% | 95,368 |
| Jul 15, 2026 | 3.30 | 3.44 | 3.15 | 3.28 | 3.28 | - | 27,370 |
| Jul 14, 2026 | 3.35 | 3.41 | 3.22 | 3.28 | 3.28 | -0.61% | 37,228 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.27 | 3.30 | 3.30 | -2.08% | 27,809 |
| Jul 10, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -2.32% | 7,771 |
| Jul 9, 2026 | 3.42 | 3.50 | 3.42 | 3.45 | 3.45 | 1.05% | 15,478 |
| Jul 8, 2026 | 3.49 | 3.49 | 3.28 | 3.41 | 3.41 | 0.12% | 22,244 |
| Jul 7, 2026 | 3.53 | 3.53 | 3.40 | 3.41 | 3.41 | -3.12% | 23,881 |
| Jul 6, 2026 | 3.50 | 3.52 | 3.40 | 3.52 | 3.52 | 0.70% | 44,545 |
| Jul 2, 2026 | 3.59 | 3.63 | 3.34 | 3.50 | 3.50 | -2.09% | 81,285 |