Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.050 (-1.16%)
Jun 4, 2026, 3:12 PM EST
BHLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.35 | 4.35 | 4.25 | 4.28 | - | -0.47% | 6,352 |
| Jun 3, 2026 | 4.35 | 4.38 | 4.25 | 4.30 | 4.30 | -1.65% | 26,435 |
| Jun 2, 2026 | 4.40 | 4.53 | 4.26 | 4.37 | 4.37 | 2.68% | 30,372 |
| Jun 1, 2026 | 4.29 | 4.52 | 4.19 | 4.26 | 4.26 | -0.75% | 41,955 |
| May 29, 2026 | 4.24 | 4.33 | 4.15 | 4.29 | 4.29 | 2.63% | 39,942 |
| May 28, 2026 | 4.19 | 4.21 | 4.08 | 4.18 | 4.18 | -0.48% | 33,643 |
| May 27, 2026 | 4.25 | 4.25 | 4.14 | 4.20 | 4.20 | - | 43,216 |
| May 26, 2026 | 4.21 | 4.24 | 4.15 | 4.20 | 4.20 | -0.24% | 46,441 |
| May 22, 2026 | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | 0.72% | 16,224 |
| May 21, 2026 | 4.22 | 4.32 | 4.10 | 4.18 | 4.18 | 0.14% | 26,895 |
| May 20, 2026 | 4.30 | 4.30 | 4.06 | 4.17 | 4.17 | 1.31% | 46,802 |
| May 19, 2026 | 4.34 | 4.34 | 4.03 | 4.12 | 4.12 | -4.52% | 47,917 |
| May 18, 2026 | 4.21 | 4.32 | 4.18 | 4.32 | 4.32 | 2.25% | 22,097 |
| May 15, 2026 | 4.27 | 4.31 | 4.11 | 4.22 | 4.22 | -1.86% | 40,671 |
| May 14, 2026 | 4.56 | 4.56 | 4.30 | 4.30 | 4.30 | -4.42% | 46,580 |
| May 13, 2026 | 4.45 | 4.57 | 4.45 | 4.50 | 4.50 | -0.02% | 24,557 |
| May 12, 2026 | 4.66 | 4.66 | 4.47 | 4.50 | 4.50 | -1.75% | 31,988 |
| May 11, 2026 | 4.43 | 4.64 | 4.25 | 4.58 | 4.58 | 4.81% | 41,544 |
| May 8, 2026 | 4.29 | 4.44 | 4.29 | 4.37 | 4.37 | 1.86% | 25,385 |
| May 7, 2026 | 4.33 | 4.45 | 4.28 | 4.29 | 4.29 | 0.23% | 31,854 |
| May 6, 2026 | 4.40 | 4.45 | 4.19 | 4.28 | 4.28 | -0.47% | 37,630 |
| May 5, 2026 | 4.40 | 4.41 | 4.27 | 4.30 | 4.30 | 2.02% | 20,753 |
| May 4, 2026 | 4.33 | 4.42 | 4.20 | 4.22 | 4.22 | -2.66% | 21,046 |
| May 1, 2026 | 4.25 | 4.43 | 4.20 | 4.33 | 4.33 | 3.10% | 24,791 |
| Apr 30, 2026 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.69% | 13,996 |
| Apr 29, 2026 | 4.24 | 4.30 | 4.12 | 4.13 | 4.13 | -2.36% | 30,738 |
| Apr 28, 2026 | 4.50 | 4.57 | 4.04 | 4.23 | 4.23 | -0.94% | 34,516 |
| Apr 27, 2026 | 4.20 | 4.37 | 4.10 | 4.27 | 4.27 | 3.64% | 29,467 |
| Apr 24, 2026 | 4.05 | 4.16 | 4.00 | 4.12 | 4.12 | 1.73% | 15,511 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.00 | 4.05 | 4.05 | -1.94% | 34,679 |
| Apr 22, 2026 | 4.16 | 4.37 | 4.08 | 4.13 | 4.13 | 0.73% | 8,745 |
| Apr 21, 2026 | 4.27 | 4.27 | 4.07 | 4.10 | 4.10 | -5.53% | 29,936 |
| Apr 20, 2026 | 4.59 | 4.59 | 4.25 | 4.34 | 4.34 | -0.23% | 11,491 |
| Apr 17, 2026 | 4.43 | 4.58 | 4.35 | 4.35 | 4.35 | - | 18,564 |
| Apr 16, 2026 | 4.37 | 4.50 | 4.30 | 4.35 | 4.35 | -1.36% | 29,604 |
| Apr 15, 2026 | 4.37 | 4.59 | 4.37 | 4.41 | 4.41 | 4.26% | 26,006 |
| Apr 14, 2026 | 4.16 | 4.26 | 4.16 | 4.23 | 4.23 | 1.68% | 8,939 |
| Apr 13, 2026 | 4.14 | 4.20 | 4.01 | 4.16 | 4.16 | 1.22% | 24,334 |
| Apr 10, 2026 | 4.08 | 4.14 | 4.03 | 4.11 | 4.11 | 0.98% | 13,468 |
| Apr 9, 2026 | 4.11 | 4.16 | 4.07 | 4.07 | 4.07 | -0.97% | 21,160 |
| Apr 8, 2026 | 4.37 | 4.40 | 4.11 | 4.11 | 4.11 | 0.10% | 27,793 |
| Apr 7, 2026 | 4.20 | 4.34 | 4.00 | 4.11 | 4.11 | -2.50% | 19,547 |
| Apr 6, 2026 | 4.25 | 4.42 | 4.10 | 4.21 | 4.21 | -0.91% | 18,580 |
| Apr 2, 2026 | 4.04 | 4.29 | 4.04 | 4.25 | 4.25 | -0.61% | 8,885 |
| Apr 1, 2026 | 4.20 | 4.35 | 4.09 | 4.28 | 4.28 | 2.89% | 31,484 |
| Mar 31, 2026 | 4.10 | 4.50 | 4.10 | 4.16 | 4.16 | 2.73% | 36,645 |
| Mar 30, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -1.03% | 12,903 |
| Mar 27, 2026 | 4.02 | 4.11 | 4.02 | 4.09 | 4.09 | 2.05% | 35,844 |
| Mar 26, 2026 | 4.07 | 4.14 | 4.01 | 4.01 | 4.01 | -3.25% | 22,239 |
| Mar 25, 2026 | 4.30 | 4.51 | 4.12 | 4.14 | 4.14 | -2.36% | 30,041 |