Skip to main content
Bunker Hill Mining Corp. (TSX:BNKR)
Canada flag Canada · Delayed Price · Currency is CAD
5.73
-0.12 (-1.97%)
At close: Apr 28, 2026

Bunker Hill Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.845.955.585.735.73-1.97%24,814
Apr 27, 20265.715.955.505.845.843.91%12,007
Apr 24, 20265.555.705.505.625.621.81%4,733
Apr 23, 20265.855.855.475.525.52-3.16%34,829
Apr 22, 20265.615.755.585.705.701.79%20,181
Apr 21, 20265.805.855.565.605.60-5.08%38,631
Apr 20, 20266.016.155.785.905.90-1.67%28,154
Apr 17, 20265.996.255.906.006.00-40,190
Apr 16, 20266.056.095.886.006.00-0.50%32,525
Apr 15, 20265.866.355.866.036.033.08%47,339
Apr 14, 20265.905.905.755.855.853.54%16,843
Apr 13, 20265.715.755.605.655.65-1.22%21,135
Apr 10, 20265.655.725.585.725.722.14%18,281
Apr 9, 20265.655.765.605.605.60-1.41%23,173
Apr 8, 20265.756.085.625.685.681.25%22,232
Apr 7, 20265.805.805.555.615.61-4.92%13,839
Apr 6, 20265.796.005.655.905.901.72%15,729
Apr 2, 20265.716.005.605.805.80-1.69%20,677
Apr 1, 20265.806.005.655.905.902.61%39,039
Mar 31, 20265.056.105.055.755.752.13%71,357
Mar 30, 20265.665.705.625.635.63-0.35%9,904
Mar 27, 20265.556.005.555.655.651.80%13,714
Mar 26, 20265.655.755.555.555.55-1.77%12,761
Mar 25, 20265.916.455.655.655.65-3.42%13,183
Mar 24, 20265.866.205.735.855.850.60%15,896
Mar 23, 20265.135.905.115.825.8211.83%47,991
Mar 20, 20264.865.504.865.205.20-6.31%30,276
Mar 19, 20265.405.605.005.555.55-0.89%17,774
Mar 18, 20265.555.635.475.605.601.63%26,651
Mar 17, 20265.806.195.505.515.51-2.48%27,966
Mar 16, 20265.616.045.605.655.652.73%43,101
Mar 13, 20266.216.355.105.505.50-11.43%118,601
Mar 12, 20266.506.556.216.216.21-5.19%23,643
Mar 11, 20267.047.046.256.556.55-5.07%41,293
Mar 10, 20267.107.256.846.906.90-19,132
Mar 9, 20267.117.206.506.906.90-2.82%33,329
Mar 6, 20266.617.706.307.107.10-1.05%21,102
Mar 5, 20267.357.537.007.187.18-22,391
Mar 4, 20267.707.707.187.187.18-6.82%14,496
Mar 3, 20267.537.707.187.707.70-12,980
Mar 2, 20268.058.237.617.707.70-4.35%38,598
Feb 27, 20268.058.057.888.058.052.22%25,259
Feb 26, 20268.238.237.887.887.88-39,680
Feb 25, 20268.058.407.887.887.88-28,088
Feb 24, 20268.058.237.887.887.88-30,684
Feb 23, 20268.238.407.887.887.882.27%76,939
Feb 20, 20267.187.887.187.707.707.32%55,448
Feb 19, 20267.537.537.187.187.18-16,136
Feb 18, 20267.187.537.187.187.18-22,818
Feb 17, 20267.357.707.187.187.18-6.82%38,555
Feb 13, 20267.357.887.357.707.707.32%17,685
Feb 12, 20267.357.357.187.187.18-4.65%32,209
Feb 11, 20267.537.707.007.537.532.38%63,582
Feb 10, 20267.007.356.837.357.3510.53%42,208
Feb 9, 20267.537.706.486.656.65-15.56%229,909
Feb 6, 20267.358.057.357.887.887.14%93,094
Feb 5, 20267.707.887.187.357.35-2.33%53,784
Feb 4, 20267.888.057.537.537.53-2.27%45,994
Feb 3, 20268.058.407.357.707.70-2.22%73,749
Feb 2, 20267.358.057.357.887.889.76%101,631
Jan 30, 20268.238.586.747.187.18-22.64%228,587
Jan 29, 20269.459.809.109.289.28-1.85%71,930
Jan 28, 20269.459.989.459.459.451.89%38,832
Jan 27, 20269.6310.339.289.289.28-66,872
Jan 26, 20269.289.809.109.289.286.00%34,807
Jan 23, 20269.109.108.758.758.75-20,347
Jan 22, 20269.109.108.588.758.75-15,654
Jan 21, 20268.238.938.238.758.752.04%25,743
Jan 20, 20269.289.288.588.588.58-5.77%108,531
Jan 19, 20269.459.459.109.109.106.12%44,113
Jan 16, 20269.109.108.588.588.582.08%40,488
Jan 15, 20269.109.108.408.408.40-4.00%19,060
Jan 14, 20268.408.758.408.758.756.38%28,107
Jan 13, 20268.758.758.058.238.23-19,437
Jan 12, 20268.408.588.058.238.236.82%14,509
Jan 9, 20267.888.057.707.707.70-2.22%39,781
Jan 8, 20268.238.237.707.887.88-2.17%19,240
Jan 7, 20268.058.237.708.058.052.22%21,727
Jan 6, 20267.888.057.887.887.88-21,151
Jan 5, 20267.888.237.707.887.88-22,526
Jan 2, 20268.758.757.887.887.88-5.27%25,039
Dec 31, 20258.238.498.058.318.315.56%11,057
Dec 30, 20258.758.757.707.887.88-6.25%25,891
Dec 29, 20259.109.988.408.408.40-4.00%45,696
Dec 24, 20258.588.938.408.758.752.04%21,352
Dec 23, 20258.758.758.588.588.58-2.00%11,609
Dec 22, 20258.408.758.408.758.752.04%23,838
Dec 19, 20258.408.758.408.588.58-11,558
Dec 18, 20258.588.588.408.588.58-2.00%5,784
Dec 17, 20258.939.108.408.758.75-1.96%28,306
Dec 16, 20259.809.988.758.938.93-8.93%43,555
Dec 15, 20259.8010.339.459.809.805.66%35,806
Dec 12, 20258.939.458.759.289.286.00%22,888
Dec 11, 20258.758.938.408.758.75-18,099
Dec 10, 20259.109.108.408.758.754.17%8,724
Dec 9, 20258.409.458.058.408.40-41,957
Dec 8, 20258.408.588.058.408.40-4.00%3,588
Dec 5, 20258.408.758.058.758.7511.11%11,763
Dec 4, 20257.707.887.707.887.882.27%8,929
Dec 3, 20257.537.707.537.707.704.76%20,238