Bunker Hill Mining Corp. (TSXV:BNKR)
Canada
· Delayed Price · Currency is CAD 0.1550
+0.0150 (10.71%)
Mar 28, 2025, 3:45 PM EST
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 10.71% | 558,152 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 394,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 868,122 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 260,981 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 100,100 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 183,271 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 98,658 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 55,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 343,540 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 372,026 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 158,506 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.79% | 158,280 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 150,626 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 465,233 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 367,116 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 713,723 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -25.00% | 1,960,111 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 219,758 |
| Mar 4, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | - | 369,500 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -2.38% | 110,474 |
| Feb 28, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 283,100 |
| Feb 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 327,962 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.55% | 565,620 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -4.35% | 451,900 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 59,705 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 102,039 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 210,878 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 141,914 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -2.22% | 323,530 |
| Feb 14, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | 2.27% | 310,894 |
| Feb 13, 2025 | 0.20 | 0.27 | 0.20 | 0.22 | 0.22 | 10.00% | 347,496 |
| Feb 12, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 196,208 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 295,321 |
| Feb 10, 2025 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | 14.71% | 310,145 |
| Feb 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 360,000 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 12,240 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 56,100 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 325,302 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.41% | 29,984 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 390,568 |
| Jan 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 470,401 |
| Jan 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 122,283 |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,431 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 219,589 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 332,465 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 55,103 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 114,894 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 118,785 |
| Jan 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 10,500 |
| Jan 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 101,500 |