Skip to main content
Bunker Hill Mining Corp. (TSXV:BNKR)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
+0.005 (2.22%)
At close: Feb 27, 2026

Bunker Hill Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.230.230.230.230.232.22%884,088
Feb 26, 20260.240.240.230.230.23-1,388,832
Feb 25, 20260.230.240.230.230.23-983,102
Feb 24, 20260.230.240.230.230.23-1,073,949
Feb 23, 20260.240.240.230.230.232.27%2,692,897
Feb 20, 20260.210.230.210.220.227.32%1,940,716
Feb 19, 20260.220.220.210.210.21-564,773
Feb 18, 20260.210.220.210.210.21-798,632
Feb 17, 20260.210.220.210.210.21-6.82%1,349,437
Feb 13, 20260.210.230.210.220.227.32%618,997
Feb 12, 20260.210.210.210.210.21-4.65%1,127,332
Feb 11, 20260.220.220.200.220.222.38%2,225,378
Feb 10, 20260.200.210.200.210.2110.53%1,477,282
Feb 9, 20260.220.220.190.190.19-15.56%8,046,833
Feb 6, 20260.210.230.210.230.237.14%3,258,296
Feb 5, 20260.220.230.210.210.21-2.33%1,882,445
Feb 4, 20260.230.230.220.220.22-2.27%1,609,794
Feb 3, 20260.230.240.210.220.22-2.22%2,581,219
Feb 2, 20260.210.230.210.230.239.76%3,557,108
Jan 30, 20260.240.250.190.210.21-22.64%8,000,582
Jan 29, 20260.270.280.260.270.27-1.85%2,517,557
Jan 28, 20260.270.290.270.270.271.89%1,359,139
Jan 27, 20260.280.300.270.270.27-2,340,550
Jan 26, 20260.270.280.260.270.276.00%1,218,277
Jan 23, 20260.260.260.250.250.25-712,175
Jan 22, 20260.260.260.250.250.25-547,925
Jan 21, 20260.240.260.240.250.252.04%901,027
Jan 20, 20260.270.270.250.250.25-5.77%3,798,592
Jan 19, 20260.270.270.260.260.266.12%1,543,965
Jan 16, 20260.260.260.250.250.252.08%1,417,100
Jan 15, 20260.260.260.240.240.24-4.00%667,127
Jan 14, 20260.240.250.240.250.256.38%983,758
Jan 13, 20260.250.250.230.240.24-680,314
Jan 12, 20260.240.250.230.240.246.82%507,836
Jan 9, 20260.230.230.220.220.22-2.22%1,392,338
Jan 8, 20260.240.240.220.230.23-2.17%673,424
Jan 7, 20260.230.240.220.230.232.22%760,474
Jan 6, 20260.230.230.230.230.23-740,299
Jan 5, 20260.230.240.220.230.23-788,421
Jan 2, 20260.250.250.230.230.23-5.26%876,368
Dec 31, 20250.240.240.230.240.245.56%387,028
Dec 30, 20250.250.250.220.230.23-6.25%906,211
Dec 29, 20250.260.290.240.240.24-4.00%1,599,370
Dec 24, 20250.250.260.240.250.252.04%747,336
Dec 23, 20250.250.250.250.250.25-2.00%406,338
Dec 22, 20250.240.250.240.250.252.04%834,351
Dec 19, 20250.240.250.240.250.25-404,561
Dec 18, 20250.250.250.240.250.25-2.00%202,452
Dec 17, 20250.260.260.240.250.25-1.96%990,732
Dec 16, 20250.280.290.250.260.26-8.93%1,524,451
Dec 15, 20250.280.300.270.280.285.66%1,253,212
Dec 12, 20250.260.270.250.270.276.00%801,103
Dec 11, 20250.250.260.240.250.25-633,479
Dec 10, 20250.260.260.240.250.254.17%305,361
Dec 9, 20250.240.270.230.240.24-1,468,514
Dec 8, 20250.240.250.230.240.24-4.00%125,584
Dec 5, 20250.240.250.230.250.2511.11%411,730
Dec 4, 20250.220.230.220.230.232.27%312,522
Dec 3, 20250.220.220.220.220.224.76%708,337
Dec 2, 20250.210.220.210.210.21-47,467
Dec 1, 20250.210.220.210.210.215.00%556,145
Nov 28, 20250.200.200.200.200.20-200,136
Nov 27, 20250.190.200.190.200.205.26%34,222
Nov 26, 20250.200.200.190.190.19-2.56%105,826
Nov 25, 20250.190.200.190.200.202.63%142,468
Nov 24, 20250.190.200.190.190.19-241,774
Nov 21, 20250.190.190.190.190.19-453,500
Nov 20, 20250.190.190.190.190.19-2.56%378,152
Nov 19, 20250.190.200.180.200.205.41%720,063
Nov 18, 20250.190.200.190.190.19-361,773
Nov 17, 20250.190.190.190.190.19-148,671
Nov 14, 20250.200.200.190.190.19-2.63%130,270
Nov 13, 20250.190.200.190.190.19-593,558
Nov 12, 20250.200.200.190.190.19-550,990
Nov 11, 20250.200.200.190.190.19-247,961
Nov 10, 20250.200.200.190.190.19-519,027
Nov 7, 20250.180.200.180.190.19-385,500
Nov 6, 20250.200.200.190.190.19-5.00%437,600
Nov 5, 20250.200.200.200.200.20-723,647
Nov 4, 20250.200.200.190.200.202.56%180,500
Nov 3, 20250.190.200.190.200.202.63%113,000
Oct 31, 20250.190.200.190.190.19-442,517
Oct 30, 20250.200.200.190.190.19-125,500
Oct 29, 20250.200.200.190.190.19-87,774
Oct 28, 20250.220.220.180.190.19-5.00%325,029
Oct 27, 20250.190.200.170.200.205.26%1,782,224
Oct 24, 20250.200.200.180.190.19-5.00%512,522
Oct 23, 20250.200.200.200.200.20-2.44%270,122
Oct 22, 20250.200.210.200.210.212.50%67,500
Oct 21, 20250.200.210.190.200.20-4.76%164,410
Oct 20, 20250.210.230.200.210.21-342,966
Oct 17, 20250.230.230.200.210.21-6.67%1,281,720
Oct 16, 20250.210.240.210.230.237.14%260,430
Oct 15, 20250.220.220.210.210.21-2.33%137,903
Oct 14, 20250.220.220.220.220.22-222,401
Oct 10, 20250.210.220.210.220.227.50%86,550
Oct 9, 20250.200.210.200.200.20-2.44%320,126
Oct 8, 20250.200.210.200.210.212.50%636,000
Oct 7, 20250.210.210.190.200.20-743,700
Oct 6, 20250.190.210.190.200.202.56%1,459,700