Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
3.570
-0.040 (-1.11%)
At close: Aug 11, 2026
BHLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | - | -2.22% | 500 |
| 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 |
| Jul 1, 2026 | 3.31 | 3.57 | 3.30 | 3.57 | 3.57 | 8.18% | 32,782 |
| Jun 30, 2026 | 3.23 | 3.30 | 3.21 | 3.30 | 3.30 | 2.96% | 37,309 |
| Jun 29, 2026 | 3.20 | 3.22 | 3.08 | 3.21 | 3.21 | 0.22% | 64,905 |
| Jun 26, 2026 | 3.37 | 3.40 | 3.16 | 3.20 | 3.20 | -3.96% | 70,433 |
| Jun 25, 2026 | 3.26 | 3.45 | 3.23 | 3.33 | 3.33 | 1.82% | 26,947 |
| Jun 24, 2026 | 3.65 | 3.76 | 3.25 | 3.27 | 3.27 | -10.64% | 61,503 |
| Jun 23, 2026 | 3.80 | 3.80 | 3.56 | 3.66 | 3.66 | -5.08% | 55,143 |
| Jun 22, 2026 | 3.93 | 3.95 | 3.80 | 3.86 | 3.86 | -3.84% | 46,122 |
| Jun 18, 2026 | 4.10 | 4.10 | 3.85 | 4.01 | 4.01 | -2.20% | 50,061 |
| Jun 17, 2026 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -2.84% | 28,976 |
| Jun 16, 2026 | 4.28 | 4.30 | 4.20 | 4.22 | 4.22 | -0.71% | 47,367 |
| Jun 15, 2026 | 3.99 | 4.33 | 3.99 | 4.25 | 4.25 | 5.20% | 117,782 |
| Jun 12, 2026 | 4.05 | 4.07 | 4.00 | 4.04 | 4.04 | -0.25% | 21,512 |
| Jun 11, 2026 | 3.97 | 4.09 | 3.95 | 4.05 | 4.05 | 2.53% | 50,616 |
| Jun 10, 2026 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -2.95% | 37,079 |
| Jun 9, 2026 | 4.11 | 4.12 | 3.85 | 4.07 | 4.07 | - | 66,748 |
| Jun 8, 2026 | 3.98 | 4.18 | 3.96 | 4.07 | 4.07 | 1.24% | 46,666 |
| Jun 5, 2026 | 4.23 | 4.24 | 3.98 | 4.02 | 4.02 | -5.41% | 77,059 |
| Jun 4, 2026 | 4.35 | 4.46 | 4.20 | 4.25 | 4.25 | -1.16% | 36,476 |
| 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 |