Bunker Hill Mining Corp. (TSXV:BNKR)
Canada
· Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
May 30, 2025, 1:52 PM EDT
Bunker Hill Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 10,821,531 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 135,000 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 71,921 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 20,100 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 68,300 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 55,802 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,592 |
| May 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 249,143 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 69,500 |
| May 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 73,500 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 163,400 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 60,500 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 97,880 |
| May 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 51,010 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 39,020 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 51,280 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 221,378 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 129,575 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 11,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 66,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 28,498 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 57,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 68,421 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 48,490 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 108,808 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 18,160 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 35,751 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 16,245 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 24,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 39,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 78,950 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 53,200 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 61,340 |
| Apr 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 364,874 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 78,000 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,046 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 21,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 404,500 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 238,204 |
| 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 |