Bunker Hill Mining Corp. (TSX:BNKR)
Canada · Delayed Price · Currency is CAD 5.73
-0.12 (-1.97%)
At close: Apr 28, 2026
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 6.61 | 7.70 | 6.30 | 7.10 | 7.10 | -1.05% | 21,102 |
| Mar 5, 2026 | 7.35 | 7.53 | 7.00 | 7.18 | 7.18 | - | 22,391 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.18 | 7.18 | 7.18 | -6.82% | 14,496 |
| Mar 3, 2026 | 7.53 | 7.70 | 7.18 | 7.70 | 7.70 | - | 12,980 |
| Mar 2, 2026 | 8.05 | 8.23 | 7.61 | 7.70 | 7.70 | -4.35% | 38,598 |
| Feb 27, 2026 | 8.05 | 8.05 | 7.88 | 8.05 | 8.05 | 2.22% | 25,259 |
| Feb 26, 2026 | 8.23 | 8.23 | 7.88 | 7.88 | 7.88 | - | 39,680 |
| Feb 25, 2026 | 8.05 | 8.40 | 7.88 | 7.88 | 7.88 | - | 28,088 |
| Feb 24, 2026 | 8.05 | 8.23 | 7.88 | 7.88 | 7.88 | - | 30,684 |
| Feb 23, 2026 | 8.23 | 8.40 | 7.88 | 7.88 | 7.88 | 2.27% | 76,939 |
| Feb 20, 2026 | 7.18 | 7.88 | 7.18 | 7.70 | 7.70 | 7.32% | 55,448 |
| Feb 19, 2026 | 7.53 | 7.53 | 7.18 | 7.18 | 7.18 | - | 16,136 |
| Feb 18, 2026 | 7.18 | 7.53 | 7.18 | 7.18 | 7.18 | - | 22,818 |
| Feb 17, 2026 | 7.35 | 7.70 | 7.18 | 7.18 | 7.18 | -6.82% | 38,555 |
| Feb 13, 2026 | 7.35 | 7.88 | 7.35 | 7.70 | 7.70 | 7.32% | 17,685 |