Skip to main content
Bunker Hill Mining Corp. (TSXV:BNKR)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.025 (11.11%)
At close: Dec 5, 2025

Bunker Hill Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.210.210.200.200.20-4.88%830,873
Oct 2, 20250.200.210.200.210.212.50%305,405
Oct 1, 20250.200.200.190.200.208.11%169,041
Sep 30, 20250.190.200.190.190.19-2.63%108,700
Sep 29, 20250.210.210.190.190.19-7.32%451,955
Sep 26, 20250.220.220.200.210.212.50%190,518
Sep 25, 20250.210.210.200.200.205.26%375,972
Sep 24, 20250.190.210.190.190.192.70%523,162
Sep 23, 20250.180.210.180.190.19-713,421
Sep 22, 20250.180.200.180.190.192.78%497,773
Sep 19, 20250.190.190.180.180.18-5.26%675,348
Sep 18, 20250.180.190.180.190.19-310,201
Sep 17, 20250.190.190.180.190.192.70%198,499
Sep 16, 20250.210.210.190.190.19-5.13%173,776
Sep 15, 20250.190.210.180.200.205.41%572,404
Sep 12, 20250.180.210.180.190.198.82%548,826
Sep 11, 20250.180.180.170.170.173.03%236,318
Sep 10, 20250.180.190.160.170.17-8.33%316,402
Sep 9, 20250.190.230.180.180.18-952,624
Sep 8, 20250.200.210.170.180.18-25.00%933,754
Sep 5, 20250.160.250.130.240.2445.45%3,450,629
Sep 4, 20250.170.170.170.170.17-88,896
Sep 3, 20250.180.190.170.170.17-8.33%938,486
Sep 2, 20250.170.190.170.180.1812.50%692,339
Aug 29, 20250.160.160.150.160.163.23%157,140
Aug 28, 20250.150.160.150.160.1610.71%408,646
Aug 27, 20250.130.140.130.140.147.69%127,919
Aug 26, 20250.130.130.130.130.134.00%72,001
Aug 25, 20250.130.130.130.130.13-10,000
Aug 22, 20250.130.130.130.130.13-31,149
Aug 21, 20250.130.130.130.130.13-137,500
Aug 20, 20250.130.130.130.130.13-307,795
Aug 19, 20250.130.130.120.130.13-85,500
Aug 18, 20250.130.130.130.130.13-3.85%250,100
Aug 15, 20250.130.130.130.130.13-32,789
Aug 14, 20250.120.130.120.130.138.33%150,456
Aug 13, 20250.120.120.120.120.124.35%152,334
Aug 12, 20250.120.120.120.120.12-17,294
Aug 11, 20250.120.120.110.120.124.55%106,208
Aug 8, 20250.110.110.110.110.11-4.35%70,500
Aug 7, 20250.110.120.110.120.124.55%361,588
Aug 6, 20250.120.120.110.110.11-4.35%319,200
Aug 5, 20250.120.120.120.120.12-395,915
Aug 1, 20250.120.120.110.120.12-219,000
Jul 31, 20250.120.120.110.120.12-236,800
Jul 30, 20250.120.120.120.120.12-43,546
Jul 29, 20250.120.120.120.120.12-90,900
Jul 28, 20250.110.120.110.120.12-69,500
Jul 25, 20250.120.120.120.120.12-48,140
Jul 24, 20250.120.120.110.120.12-80,507
Jul 23, 20250.120.120.120.120.12-55,478
Jul 22, 20250.110.120.110.120.12-198,393
Jul 21, 20250.120.120.120.120.12-121,397
Jul 18, 20250.120.120.120.120.12-240,500
Jul 17, 20250.120.120.110.120.124.55%141,665
Jul 16, 20250.120.120.110.110.11-120,883
Jul 15, 20250.120.120.110.110.11-4.35%65,500