Bunker Hill Mining Corp. (TSX:BNKR)
Canada · Delayed Price · Currency is CAD 2.850
-0.110 (-3.72%)
Oct 29, 2026, 4:00 PM EDT
Bunker Hill Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.13 | 3.13 | 2.83 | 2.85 | 2.85 | -3.72% | 53,196 |
| Oct 28, 2026 | 3.18 | 3.18 | 2.90 | 2.96 | 2.96 | -1.66% | 19,630 |
| Oct 27, 2026 | 2.97 | 3.04 | 2.96 | 3.01 | 3.01 | 4.15% | 33,319 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.85 | 2.89 | 2.89 | -1.70% | 57,539 |
| Oct 23, 2026 | 2.91 | 3.04 | 2.79 | 2.94 | 2.94 | 3.16% | 41,472 |
| Oct 22, 2026 | 3.00 | 3.00 | 2.83 | 2.85 | 2.85 | -6.56% | 56,689 |
| Oct 21, 2026 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 2.35% | 87,238 |
| Oct 20, 2026 | 3.00 | 3.16 | 2.98 | 2.98 | 2.98 | -2.93% | 88,376 |
| Oct 19, 2026 | 3.19 | 3.20 | 3.04 | 3.07 | 3.07 | -4.36% | 112,614 |
| Oct 16, 2026 | 3.28 | 3.36 | 3.20 | 3.21 | 3.21 | -2.13% | 27,588 |
| Oct 15, 2026 | 3.25 | 3.31 | 3.21 | 3.28 | 3.28 | 0.92% | 20,105 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.20 | 3.25 | 3.25 | -6.61% | 77,791 |
| Oct 13, 2026 | 3.57 | 3.62 | 3.45 | 3.48 | 3.48 | -1.69% | 104,795 |
| Oct 9, 2026 | 3.37 | 3.63 | 3.37 | 3.54 | 3.54 | 4.42% | 91,892 |
| Oct 8, 2026 | 3.37 | 3.40 | 3.27 | 3.39 | 3.39 | 1.19% | 55,294 |
| Oct 7, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -6.16% | 35,202 |
| Oct 6, 2026 | 3.50 | 3.60 | 3.49 | 3.57 | 3.57 | 0.28% | 42,775 |
| Oct 5, 2026 | 3.52 | 3.60 | 3.41 | 3.56 | 3.56 | - | 73,775 |
| Oct 2, 2026 | 3.61 | 3.64 | 3.50 | 3.56 | 3.56 | -1.93% | 40,737 |
| Oct 1, 2026 | 3.68 | 3.70 | 3.56 | 3.63 | 3.63 | -0.27% | 44,633 |
| Sep 30, 2026 | 3.97 | 4.06 | 3.63 | 3.64 | 3.64 | -9.23% | 45,001 |
| Sep 29, 2026 | 4.20 | 4.25 | 3.91 | 4.01 | 4.01 | 0.75% | 34,947 |
| Sep 28, 2026 | 4.16 | 4.16 | 3.95 | 3.98 | 3.98 | -3.40% | 31,680 |
| Sep 25, 2026 | 4.10 | 4.19 | 4.02 | 4.12 | 4.12 | 0.98% | 33,292 |
| Sep 24, 2026 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -1.92% | 34,463 |
| Sep 23, 2026 | 4.25 | 4.31 | 4.12 | 4.16 | 4.16 | -2.35% | 36,816 |
| Sep 22, 2026 | 4.27 | 4.30 | 4.21 | 4.26 | 4.26 | 0.24% | 68,647 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.17 | 4.25 | 4.25 | -3.63% | 311,749 |
| Sep 18, 2026 | 4.36 | 4.41 | 4.17 | 4.41 | 4.41 | 3.76% | 12,320 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.16 | 4.25 | 4.25 | 2.41% | 29,709 |
| Sep 16, 2026 | 4.15 | 4.26 | 4.07 | 4.15 | 4.15 | -1.19% | 46,087 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -4.11% | 52,080 |
| Sep 14, 2026 | 4.71 | 4.71 | 4.19 | 4.38 | 4.38 | -3.52% | 300,660 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.51 | 4.54 | 4.54 | -0.44% | 38,083 |
| Sep 10, 2026 | 4.75 | 4.76 | 4.56 | 4.56 | 4.56 | -5.39% | 75,081 |
| Sep 9, 2026 | 4.85 | 4.86 | 4.75 | 4.82 | 4.82 | 1.47% | 20,684 |
| Sep 8, 2026 | 4.86 | 4.91 | 4.75 | 4.75 | 4.75 | -1.04% | 139,695 |
| Sep 4, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | - | 17,075 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.76 | 4.80 | 4.80 | -0.83% | 24,380 |
| Sep 2, 2026 | 4.71 | 4.85 | 4.70 | 4.84 | 4.84 | 3.86% | 39,326 |
| Sep 1, 2026 | 4.80 | 4.81 | 4.61 | 4.66 | 4.66 | -3.12% | 62,310 |
| Aug 31, 2026 | 4.90 | 4.90 | 4.76 | 4.81 | 4.81 | 0.84% | 38,346 |
| Aug 28, 2026 | 4.95 | 5.02 | 4.75 | 4.77 | 4.77 | -2.65% | 157,954 |
| Aug 27, 2026 | 5.00 | 5.05 | 4.87 | 4.90 | 4.90 | -0.20% | 102,565 |
| Aug 26, 2026 | 4.86 | 5.00 | 4.80 | 4.91 | 4.91 | -2.39% | 70,729 |
| Aug 25, 2026 | 4.87 | 5.10 | 4.77 | 5.03 | 5.03 | 3.07% | 193,193 |
| Aug 24, 2026 | 5.05 | 5.15 | 4.67 | 4.88 | 4.88 | 1.24% | 251,483 |
| Aug 21, 2026 | 5.20 | 5.33 | 4.69 | 4.82 | 4.82 | -10.41% | 567,175 |
| Aug 20, 2026 | 5.30 | 5.49 | 5.25 | 5.38 | 5.38 | 3.46% | 107,080 |
| Aug 19, 2026 | 4.90 | 5.30 | 4.90 | 5.20 | 5.20 | 6.67% | 33,695 |