Skip to main content
Bunker Hill Mining Corp. (TSXV:BNKR)
Canada flag Canada · Delayed Price · Currency is CAD
6.90
-0.20 (-2.82%)
Mar 9, 2026, 3:59 PM EST

Bunker Hill Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20257.357.537.357.357.35-1,356
Dec 1, 20257.357.537.187.357.355.00%15,889
Nov 28, 20257.007.007.007.007.00-5,718
Nov 27, 20256.657.006.657.007.005.26%977
Nov 26, 20256.836.836.656.656.65-2.56%3,023
Nov 25, 20256.486.836.486.836.832.63%4,070
Nov 24, 20256.657.006.656.656.65-6,907
Nov 21, 20256.486.656.486.656.65-12,957
Nov 20, 20256.656.656.486.656.65-2.56%10,804
Nov 19, 20256.486.836.306.836.835.41%20,573
Nov 18, 20256.486.836.486.486.48-10,336
Nov 17, 20256.656.656.486.486.48-4,247
Nov 14, 20256.837.006.486.486.48-2.63%3,721
Nov 13, 20256.657.006.486.656.65-16,958
Nov 12, 20257.007.006.656.656.65-15,742
Nov 11, 20257.007.006.486.656.65-7,084
Nov 10, 20257.007.006.656.656.65-14,829
Nov 7, 20256.307.006.306.656.65-11,014
Nov 6, 20257.007.006.656.656.65-5.00%12,502
Nov 5, 20257.007.006.837.007.00-20,675
Nov 4, 20256.837.006.657.007.002.56%5,157
Nov 3, 20256.656.836.656.836.832.63%3,228
Oct 31, 20256.657.006.656.656.65-12,643
Oct 30, 20256.837.006.486.656.65-3,585
Oct 29, 20256.837.006.656.656.65-2,507
Oct 28, 20257.707.706.306.656.65-5.00%9,286
Oct 27, 20256.657.005.787.007.005.26%50,920
Oct 24, 20256.836.836.306.656.65-5.00%14,643
Oct 23, 20257.007.006.837.007.00-2.44%7,717
Oct 22, 20257.007.187.007.187.182.50%1,928
Oct 21, 20257.007.186.657.007.00-4.76%4,697
Oct 20, 20257.187.887.007.357.35-9,799
Oct 17, 20257.887.887.007.357.35-6.67%36,620
Oct 16, 20257.358.237.357.887.887.14%7,440
Oct 15, 20257.707.707.357.357.35-2.33%3,940