Bunker Hill Mining Corp. (TSX:BNKR)
Canada · Delayed Price · Currency is CAD 4.770
-0.130 (-2.65%)
Aug 28, 2026, 3:59 PM EST
Bunker Hill Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.85 | 4.90 | 4.80 | 4.88 | 4.88 | 1.77% | 17,108 |
| Aug 17, 2026 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 1.91% | 22,620 |
| Aug 14, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | - | 27,825 |
| Aug 13, 2026 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | -3.89% | 13,565 |
| Aug 12, 2026 | 4.95 | 4.97 | 4.85 | 4.89 | 4.89 | -0.20% | 18,665 |
| Aug 11, 2026 | 5.00 | 5.01 | 4.85 | 4.90 | 4.90 | -2.00% | 25,915 |
| Aug 10, 2026 | 4.90 | 5.07 | 4.90 | 5.00 | 5.00 | 2.04% | 15,855 |
| Aug 7, 2026 | 4.77 | 5.00 | 4.75 | 4.90 | 4.90 | 2.73% | 37,379 |
| Aug 6, 2026 | 4.85 | 4.85 | 4.70 | 4.77 | 4.77 | -1.04% | 20,513 |
| Aug 5, 2026 | 4.70 | 4.95 | 4.65 | 4.82 | 4.82 | 3.66% | 39,672 |
| Aug 4, 2026 | 4.56 | 4.91 | 4.56 | 4.65 | 4.65 | 5.68% | 41,483 |
| Jul 31, 2026 | 4.50 | 4.54 | 4.35 | 4.40 | 4.40 | -2.22% | 18,760 |
| Jul 30, 2026 | 4.40 | 4.55 | 4.40 | 4.50 | 4.50 | 4.41% | 11,299 |
| Jul 29, 2026 | 4.30 | 4.45 | 4.20 | 4.31 | 4.31 | -4.86% | 22,108 |
| Jul 28, 2026 | 4.81 | 4.81 | 4.45 | 4.53 | 4.53 | -6.60% | 40,847 |
| Jul 27, 2026 | 4.48 | 5.05 | 4.48 | 4.85 | 4.85 | 11.49% | 63,848 |
| Jul 24, 2026 | 4.38 | 4.40 | 4.30 | 4.35 | 4.35 | -0.68% | 19,407 |
| Jul 23, 2026 | 4.50 | 4.64 | 4.34 | 4.38 | 4.38 | -2.67% | 26,046 |
| Jul 22, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | -1.10% | 16,869 |
| Jul 21, 2026 | 4.45 | 4.85 | 4.45 | 4.55 | 4.55 | 2.94% | 98,924 |
| Jul 20, 2026 | 4.35 | 4.47 | 4.35 | 4.42 | 4.42 | 1.14% | 13,324 |
| Jul 17, 2026 | 4.36 | 4.40 | 4.19 | 4.37 | 4.37 | 1.39% | 6,471 |
| Jul 16, 2026 | 4.65 | 4.65 | 4.12 | 4.31 | 4.31 | -5.27% | 35,336 |
| Jul 15, 2026 | 4.64 | 4.84 | 4.34 | 4.55 | 4.55 | -0.44% | 37,906 |
| Jul 14, 2026 | 4.70 | 4.82 | 4.55 | 4.57 | 4.57 | -1.72% | 20,625 |
| Jul 13, 2026 | 4.73 | 4.77 | 4.60 | 4.65 | 4.65 | -1.48% | 11,709 |
| Jul 10, 2026 | 4.85 | 4.87 | 4.72 | 4.72 | 4.72 | -3.28% | 9,941 |
| Jul 9, 2026 | 4.85 | 5.00 | 4.84 | 4.88 | 4.88 | 1.67% | 17,608 |
| Jul 8, 2026 | 4.84 | 4.85 | 4.60 | 4.80 | 4.80 | -0.83% | 39,951 |
| Jul 7, 2026 | 5.00 | 5.00 | 4.80 | 4.84 | 4.84 | -2.42% | 14,161 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.80 | 4.96 | 4.96 | -0.40% | 74,567 |
| Jul 3, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1.22% | 21,802 |
| Jul 2, 2026 | 4.46 | 5.10 | 4.46 | 4.92 | 4.92 | 4.68% | 57,258 |
| Jun 30, 2026 | 4.60 | 4.74 | 4.58 | 4.70 | 4.70 | 2.84% | 13,605 |
| Jun 29, 2026 | 4.56 | 4.60 | 4.35 | 4.57 | 4.57 | 1.33% | 34,727 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.48 | 4.51 | 4.51 | -4.04% | 31,418 |
| Jun 25, 2026 | 4.65 | 4.85 | 4.65 | 4.70 | 4.70 | 1.08% | 38,383 |
| Jun 24, 2026 | 5.20 | 5.20 | 4.63 | 4.65 | 4.65 | -10.40% | 33,409 |
| Jun 23, 2026 | 5.15 | 5.26 | 5.05 | 5.19 | 5.19 | -3.89% | 44,644 |
| Jun 22, 2026 | 5.51 | 5.59 | 5.35 | 5.40 | 5.40 | -2.70% | 25,308 |
| Jun 19, 2026 | 5.63 | 5.63 | 5.54 | 5.55 | 5.55 | -1.77% | 4,268 |
| Jun 18, 2026 | 5.75 | 5.77 | 5.50 | 5.65 | 5.65 | -2.59% | 45,786 |