Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
4.400
+0.050 (1.15%)
Apr 17, 2026, 11:37 AM EST
BHLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.49% | 19,547 |
| Apr 6, 2026 | 4.25 | 4.42 | 4.10 | 4.21 | 4.21 | -0.92% | 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 | 2.72% | 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 | -3.24% | 22,239 |
| Mar 25, 2026 | 4.30 | 4.51 | 4.12 | 4.14 | 4.14 | -2.36% | 30,041 |
| Mar 24, 2026 | 4.03 | 4.32 | 4.03 | 4.24 | 4.24 | 0.47% | 14,146 |
| Mar 23, 2026 | 3.85 | 4.31 | 3.84 | 4.22 | 4.22 | 12.83% | 55,379 |
| Mar 20, 2026 | 4.10 | 4.10 | 3.74 | 3.74 | 3.74 | -6.73% | 19,099 |
| Mar 19, 2026 | 3.95 | 4.02 | 3.70 | 4.01 | 4.01 | -0.74% | 33,464 |
| Mar 18, 2026 | 4.05 | 4.16 | 4.00 | 4.04 | 4.04 | 0.25% | 26,027 |
| Mar 17, 2026 | 4.31 | 4.50 | 4.03 | 4.03 | 4.03 | -3.12% | 24,376 |
| Mar 16, 2026 | 4.02 | 4.42 | 4.02 | 4.16 | 4.16 | 2.26% | 28,251 |
| Mar 13, 2026 | 4.52 | 4.67 | 3.91 | 4.07 | 4.07 | -11.30% | 97,953 |
| Mar 12, 2026 | 5.03 | 5.03 | 4.58 | 4.59 | 4.59 | -5.25% | 45,464 |
| Mar 11, 2026 | 5.06 | 5.09 | 4.53 | 4.84 | 4.84 | -4.27% | 40,783 |
| Mar 10, 2026 | 5.41 | 5.41 | 5.02 | 5.06 | 5.06 | -4.06% | 24,460 |
| Mar 9, 2026 | 5.25 | 5.49 | 4.78 | 5.27 | 5.27 | -3.16% | 53,061 |
| Mar 6, 2026 | 4.68 | 5.75 | 4.50 | 5.44 | 5.44 | 3.52% | 25,884 |
| Mar 5, 2026 | 5.31 | 5.71 | 5.11 | 5.26 | 5.26 | -3.36% | 64,154 |
| Mar 4, 2026 | 6.13 | 6.13 | 5.36 | 5.44 | 5.44 | -2.39% | 33,141 |
| Mar 3, 2026 | 5.32 | 5.73 | 5.32 | 5.57 | 5.57 | -0.48% | 23,002 |
| Mar 2, 2026 | 5.95 | 6.15 | 5.60 | 5.60 | 5.60 | -4.76% | 34,189 |
| Feb 27, 2026 | 5.86 | 6.13 | 5.78 | 5.88 | 5.88 | 0.41% | 30,497 |
| Feb 26, 2026 | 6.25 | 6.25 | 5.78 | 5.86 | 5.86 | -1.58% | 32,682 |
| Feb 25, 2026 | 6.02 | 6.14 | 5.86 | 5.95 | 5.95 | 1.24% | 24,937 |
| Feb 24, 2026 | 6.13 | 6.13 | 5.60 | 5.88 | 5.88 | -1.23% | 27,182 |
| Feb 23, 2026 | 6.31 | 6.31 | 5.88 | 5.95 | 5.95 | 4.94% | 31,610 |
| Feb 20, 2026 | 5.34 | 5.86 | 5.25 | 5.67 | 5.67 | 6.22% | 22,746 |
| Feb 19, 2026 | 5.25 | 5.60 | 5.25 | 5.34 | 5.34 | -1.29% | 13,191 |
| Feb 18, 2026 | 5.71 | 5.71 | 5.25 | 5.41 | 5.41 | -2.52% | 31,058 |
| Feb 17, 2026 | 5.60 | 5.95 | 5.25 | 5.55 | 5.55 | -0.93% | 42,820 |
| Feb 13, 2026 | 5.85 | 5.90 | 5.36 | 5.60 | 5.60 | 4.58% | 24,043 |
| Feb 12, 2026 | 5.32 | 5.59 | 5.27 | 5.36 | 5.36 | -2.28% | 28,689 |
| Feb 11, 2026 | 5.61 | 5.74 | 5.24 | 5.48 | 5.48 | 1.46% | 35,603 |
| Feb 10, 2026 | 5.25 | 5.60 | 5.00 | 5.40 | 5.40 | 7.96% | 44,934 |
| Feb 9, 2026 | 6.02 | 6.02 | 4.70 | 5.00 | 5.00 | -13.86% | 177,196 |
| Feb 6, 2026 | 5.85 | 5.95 | 5.26 | 5.81 | 5.81 | 7.06% | 46,230 |
| Feb 5, 2026 | 6.04 | 6.04 | 5.25 | 5.43 | 5.43 | -4.56% | 57,439 |
| Feb 4, 2026 | 5.95 | 5.95 | 5.60 | 5.68 | 5.68 | -0.37% | 44,007 |