Bunker Hill Mining Corp. (BHLLD)
OTCMKTS · Delayed Price · Currency is USD
4.088
+0.082 (2.05%)
At close: Mar 27, 2026
BHLLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 5.93 | 6.31 | 5.43 | 5.71 | 5.71 | -2.21% | 59,702 |
| Feb 2, 2026 | 5.82 | 6.13 | 5.60 | 5.83 | 5.83 | 5.50% | 111,535 |
| Jan 30, 2026 | 7.63 | 7.63 | 4.95 | 5.53 | 5.53 | -21.00% | 233,980 |
| Jan 29, 2026 | 8.05 | 8.05 | 6.65 | 7.00 | 7.00 | -3.34% | 47,276 |
| Jan 28, 2026 | 7.06 | 7.59 | 6.84 | 7.24 | 7.24 | 4.17% | 54,214 |
| Jan 27, 2026 | 6.83 | 7.52 | 6.83 | 6.95 | 6.95 | 1.76% | 39,850 |
| Jan 26, 2026 | 7.00 | 7.30 | 6.53 | 6.83 | 6.83 | 4.66% | 103,977 |
| Jan 23, 2026 | 6.69 | 6.73 | 6.30 | 6.53 | 6.53 | 1.92% | 26,948 |
| Jan 22, 2026 | 6.51 | 6.72 | 6.30 | 6.41 | 6.41 | -1.88% | 38,589 |
| Jan 21, 2026 | 5.83 | 6.53 | 5.82 | 6.53 | 6.53 | 3.62% | 116,208 |
| Jan 20, 2026 | 6.48 | 6.82 | 6.25 | 6.30 | 6.30 | -0.06% | 82,828 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.21 | 6.30 | 6.30 | 1.46% | 20,684 |
| Jan 15, 2026 | 6.30 | 6.47 | 6.13 | 6.21 | 6.21 | -1.66% | 34,498 |