Bunker Hill Mining Corp. (TSXV:BNKR)
Canada · Delayed Price · Currency is CAD 5.36
-0.19 (-3.42%)
Mar 20, 2026, 11:16 AM EST
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | -4.65% | 32,209 |
| Feb 11, 2026 | 7.53 | 7.70 | 7.00 | 7.53 | 7.53 | 2.38% | 63,582 |
| Feb 10, 2026 | 7.00 | 7.35 | 6.83 | 7.35 | 7.35 | 10.53% | 42,208 |
| Feb 9, 2026 | 7.53 | 7.70 | 6.48 | 6.65 | 6.65 | -15.56% | 229,909 |
| Feb 6, 2026 | 7.35 | 8.05 | 7.35 | 7.88 | 7.88 | 7.14% | 93,094 |
| Feb 5, 2026 | 7.70 | 7.88 | 7.18 | 7.35 | 7.35 | -2.33% | 53,784 |
| Feb 4, 2026 | 7.88 | 8.05 | 7.53 | 7.53 | 7.53 | -2.27% | 45,994 |
| Feb 3, 2026 | 8.05 | 8.40 | 7.35 | 7.70 | 7.70 | -2.22% | 73,749 |
| Feb 2, 2026 | 7.35 | 8.05 | 7.35 | 7.88 | 7.88 | 9.76% | 101,631 |
| Jan 30, 2026 | 8.23 | 8.58 | 6.74 | 7.18 | 7.18 | -22.64% | 228,587 |
| Jan 29, 2026 | 9.45 | 9.80 | 9.10 | 9.28 | 9.28 | -1.85% | 71,930 |
| Jan 28, 2026 | 9.45 | 9.98 | 9.45 | 9.45 | 9.45 | 1.89% | 38,832 |
| Jan 27, 2026 | 9.63 | 10.33 | 9.28 | 9.28 | 9.28 | - | 66,872 |
| Jan 26, 2026 | 9.28 | 9.80 | 9.10 | 9.28 | 9.28 | 6.00% | 34,807 |
| Jan 23, 2026 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | - | 20,347 |
| Jan 22, 2026 | 9.10 | 9.10 | 8.58 | 8.75 | 8.75 | - | 15,654 |
| Jan 21, 2026 | 8.23 | 8.93 | 8.23 | 8.75 | 8.75 | 2.04% | 25,743 |
| Jan 20, 2026 | 9.28 | 9.28 | 8.58 | 8.58 | 8.58 | -5.77% | 108,531 |
| Jan 19, 2026 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | 6.12% | 44,113 |
| Jan 16, 2026 | 9.10 | 9.10 | 8.58 | 8.58 | 8.58 | 2.08% | 40,488 |
| Jan 15, 2026 | 9.10 | 9.10 | 8.40 | 8.40 | 8.40 | -4.00% | 19,060 |
| Jan 14, 2026 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 6.38% | 28,107 |
| Jan 13, 2026 | 8.75 | 8.75 | 8.05 | 8.23 | 8.23 | - | 19,437 |
| Jan 12, 2026 | 8.40 | 8.58 | 8.05 | 8.23 | 8.23 | 6.82% | 14,509 |
| Jan 9, 2026 | 7.88 | 8.05 | 7.70 | 7.70 | 7.70 | -2.22% | 39,781 |
| Jan 8, 2026 | 8.23 | 8.23 | 7.70 | 7.88 | 7.88 | -2.17% | 19,240 |