Toronto - Delayed Quote
CAD
Bunker Hill Mining Corp. (BNKR.TO)
2.6200
-0.0200
(-0.76%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.6500 | 2.6900 | 2.5900 | 2.6200 | 2.6200 | 97,800 |
|
Nov 5, 2026
|
2.8700 | 2.9200 | 2.6300 | 2.6400 | 2.6400 | 119,500 |
|
Nov 4, 2026
|
3.0100 | 3.1200 | 2.8400 | 2.8700 | 2.8700 | 79,600 |
|
Nov 3, 2026
|
2.8300 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 24,500 |
|
Nov 2, 2026
|
2.8800 | 3.0200 | 2.8200 | 2.8700 | 2.8700 | 44,000 |
|
Oct 30, 2026
|
2.9200 | 2.9200 | 2.6600 | 2.8600 | 2.8600 | 100,800 |
|
Oct 29, 2026
|
3.1300 | 3.1300 | 2.8300 | 2.8500 | 2.8500 | 53,200 |
|
Oct 28, 2026
|
3.1800 | 3.1800 | 2.9000 | 2.9600 | 2.9600 | 19,600 |
|
Oct 27, 2026
|
2.9700 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 33,300 |
|
Oct 26, 2026
|
3.0400 | 3.0400 | 2.8500 | 2.8900 | 2.8900 | 57,500 |
|
Oct 23, 2026
|
2.9100 | 3.0400 | 2.7900 | 2.9400 | 2.9400 | 41,500 |
|
Oct 22, 2026
|
3.0000 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 56,700 |
|
Oct 21, 2026
|
2.9800 | 3.0600 | 2.9500 | 3.0500 | 3.0500 | 87,200 |
|
Oct 20, 2026
|
3.0000 | 3.1600 | 2.9800 | 2.9800 | 2.9800 | 88,400 |
|
Oct 19, 2026
|
3.1900 | 3.2000 | 3.0400 | 3.0700 | 3.0700 | 112,600 |
|
Oct 16, 2026
|
3.2800 | 3.3600 | 3.2000 | 3.2100 | 3.2100 | 27,600 |
|
Oct 15, 2026
|
3.2500 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 20,100 |
|
Oct 14, 2026
|
3.5000 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 77,800 |
|
Oct 13, 2026
|
3.5700 | 3.6200 | 3.4500 | 3.4800 | 3.4800 | 104,800 |
|
Oct 9, 2026
|
3.3700 | 3.6300 | 3.3700 | 3.5400 | 3.5400 | 91,900 |
|
Oct 8, 2026
|
3.3700 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 55,300 |
|
Oct 7, 2026
|
3.5000 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 35,200 |
|
Oct 6, 2026
|
3.5000 | 3.6000 | 3.4900 | 3.5700 | 3.5700 | 42,800 |
|
Oct 5, 2026
|
3.5200 | 3.6000 | 3.4100 | 3.5600 | 3.5600 | 73,800 |
|
Oct 2, 2026
|
3.6100 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 40,700 |
|
Oct 1, 2026
|
3.6800 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 44,600 |
|
Sep 30, 2026
|
3.9700 | 4.0600 | 3.6300 | 3.6400 | 3.6400 | 45,000 |
|
Sep 29, 2026
|
4.2000 | 4.2500 | 3.9100 | 4.0100 | 4.0100 | 34,900 |
|
Sep 28, 2026
|
4.1600 | 4.1600 | 3.9500 | 3.9800 | 3.9800 | 31,700 |
|
Sep 25, 2026
|
4.1000 | 4.1900 | 4.0200 | 4.1200 | 4.1200 | 33,300 |
|
Sep 24, 2026
|
4.1600 | 4.1600 | 4.0500 | 4.0800 | 4.0800 | 34,500 |
|
Sep 23, 2026
|
4.2500 | 4.3100 | 4.1200 | 4.1600 | 4.1600 | 36,800 |
|
Sep 22, 2026
|
4.2700 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 68,600 |
|
Sep 21, 2026
|
4.4000 | 4.4000 | 4.1700 | 4.2500 | 4.2500 | 311,700 |
|
Sep 18, 2026
|
4.3600 | 4.4100 | 4.1700 | 4.4100 | 4.4100 | 12,300 |
|
Sep 17, 2026
|
4.2700 | 4.2700 | 4.1600 | 4.2500 | 4.2500 | 29,700 |
|
Sep 16, 2026
|
4.1500 | 4.2600 | 4.0700 | 4.1500 | 4.1500 | 46,100 |
|
Sep 15, 2026
|
4.3500 | 4.3500 | 4.1500 | 4.2000 | 4.2000 | 52,100 |
|
Sep 14, 2026
|
4.7100 | 4.7100 | 4.1900 | 4.3800 | 4.3800 | 300,700 |
|
Sep 11, 2026
|
4.7600 | 4.7600 | 4.5100 | 4.5400 | 4.5400 | 38,100 |
|
Sep 10, 2026
|
4.7500 | 4.7600 | 4.5600 | 4.5600 | 4.5600 | 75,100 |
|
Sep 9, 2026
|
4.8500 | 4.8600 | 4.7500 | 4.8200 | 4.8200 | 20,700 |
|
Sep 8, 2026
|
4.8600 | 4.9100 | 4.7500 | 4.7500 | 4.7500 | 139,700 |
|
Sep 4, 2026
|
4.8000 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 17,100 |
|
Sep 3, 2026
|
4.8700 | 4.9000 | 4.7600 | 4.8000 | 4.8000 | 24,400 |
|
Sep 2, 2026
|
4.7100 | 4.8500 | 4.7000 | 4.8400 | 4.8400 | 39,300 |
|
Sep 1, 2026
|
4.8000 | 4.8100 | 4.6100 | 4.6600 | 4.6600 | 62,300 |
|
Aug 31, 2026
|
4.9000 | 4.9000 | 4.7600 | 4.8100 | 4.8100 | 38,300 |
|
Aug 28, 2026
|
4.9500 | 5.0200 | 4.7500 | 4.7700 | 4.7700 | 158,000 |
|
Aug 27, 2026
|
5.0000 | 5.0500 | 4.8700 | 4.9000 | 4.9000 | 102,600 |
|
Aug 26, 2026
|
4.8600 | 5.0000 | 4.8000 | 4.9100 | 4.9100 | 70,700 |
|
Aug 25, 2026
|
4.8700 | 5.1000 | 4.7700 | 5.0300 | 5.0300 | 193,200 |
|
Aug 24, 2026
|
5.0500 | 5.1500 | 4.6700 | 4.8800 | 4.8800 | 251,500 |
|
Aug 21, 2026
|
5.2000 | 5.3300 | 4.6900 | 4.8200 | 4.8200 | 567,200 |
|
Aug 20, 2026
|
5.3000 | 5.4900 | 5.2500 | 5.3800 | 5.3800 | 107,100 |
|
Aug 19, 2026
|
4.9000 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 33,700 |
|
Aug 18, 2026
|
4.8500 | 4.9000 | 4.8000 | 4.8800 | 4.8800 | 17,100 |
|
Aug 17, 2026
|
4.7000 | 4.8000 | 4.7000 | 4.7900 | 4.7900 | 22,600 |
|
Aug 14, 2026
|
4.7500 | 4.7500 | 4.6500 | 4.7000 | 4.7000 | 27,800 |
|
Aug 13, 2026
|
4.8000 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 13,600 |
|
Aug 12, 2026
|
4.9500 | 4.9700 | 4.8500 | 4.8900 | 4.8900 | 18,700 |
|
Aug 11, 2026
|
5.0000 | 5.0100 | 4.8500 | 4.9000 | 4.9000 | 25,900 |
|
Aug 10, 2026
|
4.9000 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 15,900 |
|
Aug 7, 2026
|
4.7700 | 5.0000 | 4.7500 | 4.9000 | 4.9000 | 37,400 |
|
Aug 6, 2026
|
4.8500 | 4.8500 | 4.7000 | 4.7700 | 4.7700 | 20,500 |
|
Aug 5, 2026
|
4.7000 | 4.9500 | 4.6500 | 4.8200 | 4.8200 | 39,700 |
|
Aug 4, 2026
|
4.5600 | 4.9100 | 4.5600 | 4.6500 | 4.6500 | 41,500 |
|
Jul 31, 2026
|
4.5000 | 4.5400 | 4.3500 | 4.4000 | 4.4000 | 18,800 |
|
Jul 30, 2026
|
4.4000 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 11,300 |
|
Jul 29, 2026
|
4.3000 | 4.4500 | 4.2000 | 4.3100 | 4.3100 | 22,100 |
|
Jul 28, 2026
|
4.8100 | 4.8100 | 4.4500 | 4.5300 | 4.5300 | 40,800 |
|
Jul 27, 2026
|
4.4800 | 5.0500 | 4.4800 | 4.8500 | 4.8500 | 63,800 |
|
Jul 24, 2026
|
4.3800 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 19,400 |
|
Jul 23, 2026
|
4.5000 | 4.6400 | 4.3400 | 4.3800 | 4.3800 | 26,000 |
|
Jul 22, 2026
|
4.4000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 16,900 |
|
Jul 21, 2026
|
4.4500 | 4.8500 | 4.4500 | 4.5500 | 4.5500 | 98,900 |
|
Jul 20, 2026
|
4.3500 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 13,300 |
|
Jul 17, 2026
|
4.3600 | 4.4000 | 4.1900 | 4.3700 | 4.3700 | 6,500 |
|
Jul 16, 2026
|
4.6500 | 4.6500 | 4.1200 | 4.3100 | 4.3100 | 35,300 |
|
Jul 15, 2026
|
4.6400 | 4.8400 | 4.3400 | 4.5500 | 4.5500 | 37,900 |
|
Jul 14, 2026
|
4.7000 | 4.8200 | 4.5500 | 4.5700 | 4.5700 | 20,600 |
|
Jul 13, 2026
|
4.7300 | 4.7700 | 4.6000 | 4.6500 | 4.6500 | 11,700 |
|
Jul 10, 2026
|
4.8500 | 4.8700 | 4.7200 | 4.7200 | 4.7200 | 9,900 |
|
Jul 9, 2026
|
4.8500 | 5.0000 | 4.8400 | 4.8800 | 4.8800 | 17,600 |
|
Jul 8, 2026
|
4.8400 | 4.8500 | 4.6000 | 4.8000 | 4.8000 | 40,000 |
|
Jul 7, 2026
|
5.0000 | 5.0000 | 4.8000 | 4.8400 | 4.8400 | 14,200 |
|
Jul 6, 2026
|
5.0000 | 5.0000 | 4.8000 | 4.9600 | 4.9600 | 74,600 |
|
Jul 3, 2026
|
5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 21,800 |
|
Jul 2, 2026
|
4.4600 | 5.1000 | 4.4600 | 4.9200 | 4.9200 | 57,300 |
|
Jun 30, 2026
|
4.6000 | 4.7400 | 4.5800 | 4.7000 | 4.7000 | 13,600 |
|
Jun 29, 2026
|
4.5600 | 4.6000 | 4.3500 | 4.5700 | 4.5700 | 34,700 |
|
Jun 26, 2026
|
4.9000 | 4.9000 | 4.4800 | 4.5100 | 4.5100 | 31,400 |
|
Jun 25, 2026
|
4.6500 | 4.8500 | 4.6500 | 4.7000 | 4.7000 | 38,400 |
|
Jun 24, 2026
|
5.2000 | 5.2000 | 4.6300 | 4.6500 | 4.6500 | 33,400 |
|
Jun 23, 2026
|
5.1500 | 5.2600 | 5.0500 | 5.1900 | 5.1900 | 44,600 |
|
Jun 22, 2026
|
5.5100 | 5.5900 | 5.3500 | 5.4000 | 5.4000 | 25,300 |
|
Jun 19, 2026
|
5.6300 | 5.6300 | 5.5400 | 5.5500 | 5.5500 | 4,300 |
|
Jun 18, 2026
|
5.7500 | 5.7700 | 5.5000 | 5.6500 | 5.6500 | 45,800 |
|
Jun 17, 2026
|
5.8500 | 5.8900 | 5.7500 | 5.8000 | 5.8000 | 26,400 |
|
Jun 16, 2026
|
5.9500 | 6.0000 | 5.8800 | 5.9000 | 5.9000 | 70,400 |
|
Jun 15, 2026
|
5.7100 | 6.0500 | 5.7000 | 5.9100 | 5.9100 | 55,400 |
|
Jun 12, 2026
|
5.6500 | 5.7100 | 5.6000 | 5.6500 | 5.6500 | 20,500 |
|
Jun 11, 2026
|
5.5500 | 5.7500 | 5.5500 | 5.6400 | 5.6400 | 29,300 |
|
Jun 10, 2026
|
5.6100 | 5.6200 | 5.4900 | 5.5300 | 5.5300 | 19,300 |
|
Jun 9, 2026
|
5.6900 | 5.7000 | 5.4000 | 5.6900 | 5.6900 | 51,800 |
|
Jun 8, 2026
|
5.7300 | 5.8000 | 5.5500 | 5.6900 | 5.6900 | 20,400 |
|
Jun 5, 2026
|
5.9000 | 5.9000 | 5.5300 | 5.5800 | 5.5800 | 52,700 |
|
Jun 4, 2026
|
5.9500 | 5.9900 | 5.8000 | 5.9400 | 5.9400 | 38,600 |
|
Jun 3, 2026
|
6.0200 | 6.0500 | 5.8900 | 5.9900 | 5.9900 | 65,100 |
|
Jun 2, 2026
|
6.0500 | 6.1500 | 6.0100 | 6.0300 | 6.0300 | 27,200 |
|
Jun 1, 2026
|
5.8900 | 6.2900 | 5.7100 | 6.0400 | 6.0400 | 128,500 |
|
May 29, 2026
|
5.8000 | 5.9800 | 5.7400 | 5.8900 | 5.8900 | 36,800 |
|
May 28, 2026
|
5.7700 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 19,100 |
|
May 27, 2026
|
5.8500 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 66,900 |
|
May 26, 2026
|
5.8000 | 5.8500 | 5.7500 | 5.7900 | 5.7900 | 39,700 |
|
May 25, 2026
|
5.8500 | 5.9000 | 5.8200 | 5.8500 | 5.8500 | 6,800 |
|
May 22, 2026
|
5.8000 | 5.9500 | 5.7200 | 5.8000 | 5.8000 | 57,200 |
|
May 21, 2026
|
5.7400 | 5.9000 | 5.6500 | 5.7700 | 5.7700 | 21,600 |
|
May 20, 2026
|
5.7000 | 5.7900 | 5.5500 | 5.7100 | 5.7100 | 24,700 |
|
May 19, 2026
|
5.7500 | 5.9000 | 5.5000 | 5.6000 | 5.6000 | 41,900 |
|
May 15, 2026
|
5.8900 | 5.9000 | 5.6500 | 5.8200 | 5.8200 | 399,900 |
|
May 14, 2026
|
6.1000 | 6.1900 | 5.8500 | 5.8500 | 5.8500 | 118,700 |
|
May 13, 2026
|
6.2000 | 6.2500 | 6.1200 | 6.1200 | 6.1200 | 38,000 |
|
May 12, 2026
|
6.3800 | 6.3800 | 6.0800 | 6.1500 | 6.1500 | 67,000 |
|
May 11, 2026
|
5.8000 | 6.4000 | 5.8000 | 6.2700 | 6.2700 | 83,000 |
|
May 8, 2026
|
5.9500 | 6.1200 | 5.8300 | 5.9500 | 5.9500 | 24,000 |
|
May 7, 2026
|
5.7500 | 6.0500 | 5.7500 | 5.9000 | 5.9000 | 37,900 |
|
May 6, 2026
|
5.9700 | 6.0200 | 5.6500 | 5.8800 | 5.8800 | 72,100 |
|
May 5, 2026
|
5.7500 | 6.0000 | 5.7500 | 5.8000 | 5.8000 | 31,500 |
|
May 4, 2026
|
5.9900 | 6.1200 | 5.7500 | 5.7500 | 5.7500 | 28,800 |
|
May 1, 2026
|
5.7400 | 6.0500 | 5.6900 | 5.9500 | 5.9500 | 51,400 |
|
Apr 30, 2026
|
5.7000 | 5.7500 | 5.6500 | 5.7500 | 5.7500 | 8,000 |
|
Apr 29, 2026
|
5.7500 | 5.9000 | 5.5900 | 5.6400 | 5.6400 | 33,300 |
|
Apr 28, 2026
|
5.8400 | 5.9500 | 5.5800 | 5.7300 | 5.7300 | 24,800 |
|
Apr 27, 2026
|
5.7100 | 5.9500 | 5.5000 | 5.8400 | 5.8400 | 12,000 |
|
Apr 24, 2026
|
5.5500 | 5.7000 | 5.5000 | 5.6200 | 5.6200 | 4,700 |
|
Apr 23, 2026
|
5.8500 | 5.8500 | 5.4700 | 5.5200 | 5.5200 | 34,800 |
|
Apr 22, 2026
|
5.6100 | 5.7500 | 5.5800 | 5.7000 | 5.7000 | 20,200 |
|
Apr 21, 2026
|
5.8000 | 5.8500 | 5.5600 | 5.6000 | 5.6000 | 38,600 |
|
Apr 20, 2026
|
6.0100 | 6.1500 | 5.7800 | 5.9000 | 5.9000 | 28,200 |
|
Apr 17, 2026
|
5.9900 | 6.2500 | 5.9000 | 6.0000 | 6.0000 | 40,200 |
|
Apr 16, 2026
|
6.0500 | 6.0900 | 5.8800 | 6.0000 | 6.0000 | 32,500 |
|
Apr 15, 2026
|
5.8600 | 6.3500 | 5.8600 | 6.0300 | 6.0300 | 47,300 |
|
Apr 14, 2026
|
5.9000 | 5.9000 | 5.7500 | 5.8500 | 5.8500 | 16,800 |
|
Apr 13, 2026
|
5.7100 | 5.7500 | 5.6000 | 5.6500 | 5.6500 | 21,100 |
|
Apr 10, 2026
|
5.6500 | 5.7200 | 5.5800 | 5.7200 | 5.7200 | 18,300 |
|
Apr 9, 2026
|
5.6500 | 5.7600 | 5.6000 | 5.6000 | 5.6000 | 23,200 |
|
Apr 8, 2026
|
5.7500 | 6.0800 | 5.6200 | 5.6800 | 5.6800 | 22,200 |
|
Apr 7, 2026
|
5.8000 | 5.8000 | 5.5500 | 5.6100 | 5.6100 | 13,800 |
|
Apr 6, 2026
|
5.7900 | 6.0000 | 5.6500 | 5.9000 | 5.9000 | 15,700 |
|
Apr 2, 2026
|
5.7100 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 20,700 |
|
Apr 1, 2026
|
5.8000 | 6.0000 | 5.6500 | 5.9000 | 5.9000 | 39,000 |
|
Mar 31, 2026
|
5.0500 | 6.1000 | 5.0500 | 5.7500 | 5.7500 | 71,400 |
|
Mar 30, 2026
|
5.6600 | 5.7000 | 5.6200 | 5.6300 | 5.6300 | 9,900 |
|
Mar 27, 2026
|
5.5500 | 6.0000 | 5.5500 | 5.6500 | 5.6500 | 13,700 |
|
Mar 26, 2026
|
5.6500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 12,800 |
|
Mar 25, 2026
|
5.9100 | 6.4500 | 5.6500 | 5.6500 | 5.6500 | 13,200 |
