Bunker Hill Mining Corp. (BHLL)
OTCMKTS · Delayed Price · Currency is USD
3.162
+0.027 (0.86%)
At close: Jul 20, 2026
BHLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |