Bunker Hill Mining Corp. (TSX:BNKR)
Canada · Delayed Price · Currency is CAD 5.60
-0.22 (-3.78%)
At close: May 19, 2026
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.75 | 5.90 | 5.50 | 5.60 | 5.60 | -3.78% | 41,867 |
| May 15, 2026 | 5.89 | 5.90 | 5.65 | 5.82 | 5.82 | -0.51% | 399,935 |
| May 14, 2026 | 6.10 | 6.19 | 5.85 | 5.85 | 5.85 | -4.41% | 118,703 |
| May 13, 2026 | 6.20 | 6.25 | 6.12 | 6.12 | 6.12 | -0.49% | 38,010 |
| May 12, 2026 | 6.38 | 6.38 | 6.08 | 6.15 | 6.15 | -1.91% | 67,024 |
| May 11, 2026 | 5.80 | 6.40 | 5.80 | 6.27 | 6.27 | 5.38% | 82,996 |
| May 8, 2026 | 5.95 | 6.12 | 5.83 | 5.95 | 5.95 | 0.85% | 23,983 |
| May 7, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 0.43% | 37,905 |
| May 6, 2026 | 5.97 | 6.02 | 5.65 | 5.88 | 5.88 | 1.29% | 72,054 |
| May 5, 2026 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | 0.87% | 31,501 |
| May 4, 2026 | 5.99 | 6.12 | 5.75 | 5.75 | 5.75 | -3.36% | 28,762 |
| May 1, 2026 | 5.74 | 6.05 | 5.69 | 5.95 | 5.95 | 3.48% | 51,363 |
| Apr 30, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 1.95% | 8,043 |
| Apr 29, 2026 | 5.75 | 5.90 | 5.59 | 5.64 | 5.64 | -1.48% | 33,314 |
| Apr 28, 2026 | 5.84 | 5.95 | 5.58 | 5.73 | 5.73 | -1.97% | 24,814 |
| Apr 27, 2026 | 5.71 | 5.95 | 5.50 | 5.84 | 5.84 | 3.91% | 12,007 |
| Apr 24, 2026 | 5.55 | 5.70 | 5.50 | 5.62 | 5.62 | 1.81% | 4,733 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.47 | 5.52 | 5.52 | -3.16% | 34,829 |
| Apr 22, 2026 | 5.61 | 5.75 | 5.58 | 5.70 | 5.70 | 1.79% | 20,181 |
| Apr 21, 2026 | 5.80 | 5.85 | 5.56 | 5.60 | 5.60 | -5.08% | 38,631 |
| Apr 20, 2026 | 6.01 | 6.15 | 5.78 | 5.90 | 5.90 | -1.67% | 28,154 |
| Apr 17, 2026 | 5.99 | 6.25 | 5.90 | 6.00 | 6.00 | - | 40,190 |
| Apr 16, 2026 | 6.05 | 6.09 | 5.88 | 6.00 | 6.00 | -0.50% | 32,525 |
| Apr 15, 2026 | 5.86 | 6.35 | 5.86 | 6.03 | 6.03 | 3.08% | 47,339 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 3.54% | 16,843 |
| Apr 13, 2026 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | -1.22% | 21,135 |
| Apr 10, 2026 | 5.65 | 5.72 | 5.58 | 5.72 | 5.72 | 2.14% | 18,281 |
| Apr 9, 2026 | 5.65 | 5.76 | 5.60 | 5.60 | 5.60 | -1.41% | 23,173 |
| Apr 8, 2026 | 5.75 | 6.08 | 5.62 | 5.68 | 5.68 | 1.25% | 22,232 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.55 | 5.61 | 5.61 | -4.92% | 13,839 |
| Apr 6, 2026 | 5.79 | 6.00 | 5.65 | 5.90 | 5.90 | 1.72% | 15,729 |
| Apr 2, 2026 | 5.71 | 6.00 | 5.60 | 5.80 | 5.80 | -1.69% | 20,677 |
| Apr 1, 2026 | 5.80 | 6.00 | 5.65 | 5.90 | 5.90 | 2.61% | 39,039 |
| Mar 31, 2026 | 5.05 | 6.10 | 5.05 | 5.75 | 5.75 | 2.13% | 71,357 |
| Mar 30, 2026 | 5.66 | 5.70 | 5.62 | 5.63 | 5.63 | -0.35% | 9,904 |
| Mar 27, 2026 | 5.55 | 6.00 | 5.55 | 5.65 | 5.65 | 1.80% | 13,714 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 12,761 |
| Mar 25, 2026 | 5.91 | 6.45 | 5.65 | 5.65 | 5.65 | -3.42% | 13,183 |
| Mar 24, 2026 | 5.86 | 6.20 | 5.73 | 5.85 | 5.85 | 0.60% | 15,896 |
| Mar 23, 2026 | 5.13 | 5.90 | 5.11 | 5.82 | 5.82 | 11.83% | 47,991 |
| Mar 20, 2026 | 4.86 | 5.50 | 4.86 | 5.20 | 5.20 | -6.31% | 30,276 |
| Mar 19, 2026 | 5.40 | 5.60 | 5.00 | 5.55 | 5.55 | -0.89% | 17,774 |
| Mar 18, 2026 | 5.55 | 5.63 | 5.47 | 5.60 | 5.60 | 1.63% | 26,651 |
| Mar 17, 2026 | 5.80 | 6.19 | 5.50 | 5.51 | 5.51 | -2.48% | 27,966 |
| Mar 16, 2026 | 5.61 | 6.04 | 5.60 | 5.65 | 5.65 | 2.73% | 43,101 |
| Mar 13, 2026 | 6.21 | 6.35 | 5.10 | 5.50 | 5.50 | -11.43% | 118,601 |
| Mar 12, 2026 | 6.50 | 6.55 | 6.21 | 6.21 | 6.21 | -5.19% | 23,643 |
| Mar 11, 2026 | 7.04 | 7.04 | 6.25 | 6.55 | 6.55 | -5.07% | 41,293 |
| Mar 10, 2026 | 7.10 | 7.25 | 6.84 | 6.90 | 6.90 | - | 19,132 |
| Mar 9, 2026 | 7.11 | 7.20 | 6.50 | 6.90 | 6.90 | -2.82% | 33,329 |