Bunker Hill Mining Corp BNKR
TSX · Canada · Non-Energy Minerals
CAD 3.63-0.01 (-0.27%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.63 | -0.27% | CAD 3.68 | CAD 3.70 | CAD 3.56 | 44.60K |
| 2026-09-30 | CAD 3.64 | -9.23% | CAD 3.97 | CAD 4.06 | CAD 3.63 | 45.00K |
| 2026-09-29 | CAD 4.01 | +0.75% | CAD 4.20 | CAD 4.25 | CAD 3.91 | 34.90K |
| 2026-09-28 | CAD 3.98 | -3.40% | CAD 4.16 | CAD 4.16 | CAD 3.95 | 31.70K |
| 2026-09-25 | CAD 4.12 | +0.98% | CAD 4.10 | CAD 4.19 | CAD 4.02 | 33.30K |
| 2026-09-24 | CAD 4.08 | -1.92% | CAD 4.16 | CAD 4.16 | CAD 4.05 | 34.50K |
| 2026-09-23 | CAD 4.16 | -2.35% | CAD 4.25 | CAD 4.31 | CAD 4.12 | 36.80K |
| 2026-09-22 | CAD 4.26 | +0.24% | CAD 4.27 | CAD 4.30 | CAD 4.21 | 68.60K |
| 2026-09-21 | CAD 4.25 | -3.63% | CAD 4.40 | CAD 4.40 | CAD 4.17 | 311.70K |
| 2026-09-18 | CAD 4.41 | +3.76% | CAD 4.36 | CAD 4.41 | CAD 4.17 | 12.30K |
| 2026-09-17 | CAD 4.25 | +2.41% | CAD 4.27 | CAD 4.27 | CAD 4.16 | 29.70K |
| 2026-09-16 | CAD 4.15 | -1.19% | CAD 4.15 | CAD 4.26 | CAD 4.07 | 46.10K |
| 2026-09-15 | CAD 4.20 | -4.11% | CAD 4.35 | CAD 4.35 | CAD 4.15 | 52.10K |
| 2026-09-14 | CAD 4.38 | -3.52% | CAD 4.71 | CAD 4.71 | CAD 4.19 | 300.70K |
| 2026-09-11 | CAD 4.54 | -0.44% | CAD 4.76 | CAD 4.76 | CAD 4.51 | 38.10K |
| 2026-09-10 | CAD 4.56 | -5.39% | CAD 4.75 | CAD 4.76 | CAD 4.56 | 75.10K |
| 2026-09-09 | CAD 4.82 | +1.47% | CAD 4.85 | CAD 4.86 | CAD 4.75 | 20.70K |
| 2026-09-08 | CAD 4.75 | -1.04% | CAD 4.86 | CAD 4.91 | CAD 4.75 | 139.70K |
| 2026-09-04 | CAD 4.80 | 0.00% | CAD 4.80 | CAD 4.85 | CAD 4.75 | 17.10K |
| 2026-09-03 | CAD 4.80 | -0.83% | CAD 4.87 | CAD 4.90 | CAD 4.76 | 24.40K |
| 2026-09-02 | CAD 4.84 | +3.86% | CAD 4.71 | CAD 4.85 | CAD 4.70 | 39.30K |
| 2026-09-01 | CAD 4.66 | -3.12% | CAD 4.80 | CAD 4.81 | CAD 4.61 | 62.30K |
| 2026-08-31 | CAD 4.81 | +0.84% | CAD 4.90 | CAD 4.90 | CAD 4.76 | 38.30K |
| 2026-08-28 | CAD 4.77 | -2.65% | CAD 4.95 | CAD 5.02 | CAD 4.75 | 158.00K |
| 2026-08-27 | CAD 4.90 | -0.20% | CAD 5.00 | CAD 5.05 | CAD 4.87 | 102.60K |
| 2026-08-26 | CAD 4.91 | -2.39% | CAD 4.86 | CAD 5.00 | CAD 4.80 | 70.70K |
| 2026-08-25 | CAD 5.03 | +3.07% | CAD 4.87 | CAD 5.10 | CAD 4.77 | 193.20K |
| 2026-08-24 | CAD 4.88 | +1.24% | CAD 5.05 | CAD 5.15 | CAD 4.67 | 251.50K |
| 2026-08-21 | CAD 4.82 | -10.41% | CAD 5.20 | CAD 5.33 | CAD 4.69 | 567.20K |
| 2026-08-20 | CAD 5.38 | +3.46% | CAD 5.30 | CAD 5.49 | CAD 5.25 | 107.10K |
| 2026-08-19 | CAD 5.20 | +6.56% | CAD 4.90 | CAD 5.30 | CAD 4.90 | 33.70K |
| 2026-08-18 | CAD 4.88 | +1.88% | CAD 4.85 | CAD 4.90 | CAD 4.80 | 17.10K |
| 2026-08-17 | CAD 4.79 | +1.91% | CAD 4.70 | CAD 4.80 | CAD 4.70 | 22.60K |
| 2026-08-14 | CAD 4.70 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.65 | 27.80K |
| 2026-08-13 | CAD 4.70 | -3.89% | CAD 4.80 | CAD 4.80 | CAD 4.69 | 13.60K |
| 2026-08-12 | CAD 4.89 | -0.20% | CAD 4.95 | CAD 4.97 | CAD 4.85 | 18.70K |
| 2026-08-11 | CAD 4.90 | -2.00% | CAD 5.00 | CAD 5.01 | CAD 4.85 | 25.90K |
| 2026-08-10 | CAD 5.00 | +2.04% | CAD 4.90 | CAD 5.07 | CAD 4.90 | 15.90K |
| 2026-08-07 | CAD 4.90 | +2.73% | CAD 4.77 | CAD 5.00 | CAD 4.75 | 37.40K |
| 2026-08-06 | CAD 4.77 | -1.04% | CAD 4.85 | CAD 4.85 | CAD 4.70 | 20.50K |
| 2026-08-05 | CAD 4.82 | +3.66% | CAD 4.70 | CAD 4.95 | CAD 4.65 | 39.70K |
| 2026-08-04 | CAD 4.65 | +5.68% | CAD 4.56 | CAD 4.91 | CAD 4.56 | 41.50K |
| 2026-07-31 | CAD 4.40 | -2.22% | CAD 4.50 | CAD 4.54 | CAD 4.35 | 18.80K |
| 2026-07-30 | CAD 4.50 | +4.41% | CAD 4.40 | CAD 4.55 | CAD 4.40 | 11.30K |
| 2026-07-29 | CAD 4.31 | -4.86% | CAD 4.30 | CAD 4.45 | CAD 4.20 | 22.10K |
| 2026-07-28 | CAD 4.53 | -6.60% | CAD 4.81 | CAD 4.81 | CAD 4.45 | 40.80K |
| 2026-07-27 | CAD 4.85 | +11.49% | CAD 4.48 | CAD 5.05 | CAD 4.48 | 63.80K |
| 2026-07-24 | CAD 4.35 | -0.68% | CAD 4.38 | CAD 4.40 | CAD 4.30 | 19.40K |
| 2026-07-23 | CAD 4.38 | -2.67% | CAD 4.50 | CAD 4.64 | CAD 4.34 | 26.00K |
| 2026-07-22 | CAD 4.50 | -1.10% | CAD 4.40 | CAD 4.60 | CAD 4.40 | 16.90K |
| 2026-07-21 | CAD 4.55 | +2.94% | CAD 4.45 | CAD 4.85 | CAD 4.45 | 98.90K |
| 2026-07-20 | CAD 4.42 | +1.14% | CAD 4.35 | CAD 4.47 | CAD 4.35 | 13.30K |
| 2026-07-17 | CAD 4.37 | +1.39% | CAD 4.36 | CAD 4.40 | CAD 4.19 | 6.50K |
| 2026-07-16 | CAD 4.31 | -5.27% | CAD 4.65 | CAD 4.65 | CAD 4.12 | 35.30K |
| 2026-07-15 | CAD 4.55 | -0.44% | CAD 4.64 | CAD 4.84 | CAD 4.34 | 37.90K |
| 2026-07-14 | CAD 4.57 | -1.72% | CAD 4.70 | CAD 4.82 | CAD 4.55 | 20.60K |
| 2026-07-13 | CAD 4.65 | -1.48% | CAD 4.73 | CAD 4.77 | CAD 4.60 | 11.70K |
| 2026-07-10 | CAD 4.72 | -3.28% | CAD 4.85 | CAD 4.87 | CAD 4.72 | 9.90K |
| 2026-07-09 | CAD 4.88 | +1.67% | CAD 4.85 | CAD 5.00 | CAD 4.84 | 17.60K |
| 2026-07-08 | CAD 4.80 | -0.83% | CAD 4.84 | CAD 4.85 | CAD 4.60 | 40.00K |
| 2026-07-07 | CAD 4.84 | -2.42% | CAD 5.00 | CAD 5.00 | CAD 4.80 | 14.20K |
| 2026-07-06 | CAD 4.96 | -0.40% | CAD 5.00 | CAD 5.00 | CAD 4.80 | 74.60K |
| 2026-07-03 | CAD 4.98 | +1.22% | CAD 5.00 | CAD 5.00 | CAD 4.95 | 21.80K |
| 2026-07-02 | CAD 4.92 | +4.68% | CAD 4.46 | CAD 5.10 | CAD 4.46 | 57.30K |
| 2026-06-30 | CAD 4.70 | +2.84% | CAD 4.60 | CAD 4.74 | CAD 4.58 | 13.60K |
| 2026-06-29 | CAD 4.57 | +1.33% | CAD 4.56 | CAD 4.60 | CAD 4.35 | 34.70K |
| 2026-06-26 | CAD 4.51 | -4.04% | CAD 4.90 | CAD 4.90 | CAD 4.48 | 31.40K |
| 2026-06-25 | CAD 4.70 | +1.08% | CAD 4.65 | CAD 4.85 | CAD 4.65 | 38.40K |
| 2026-06-24 | CAD 4.65 | -10.40% | CAD 5.20 | CAD 5.20 | CAD 4.63 | 33.40K |
| 2026-06-23 | CAD 5.19 | -3.89% | CAD 5.15 | CAD 5.26 | CAD 5.05 | 44.60K |
| 2026-06-22 | CAD 5.40 | -2.70% | CAD 5.51 | CAD 5.59 | CAD 5.35 | 25.30K |
| 2026-06-19 | CAD 5.55 | -1.77% | CAD 5.63 | CAD 5.63 | CAD 5.54 | 4.30K |
| 2026-06-18 | CAD 5.65 | -2.59% | CAD 5.75 | CAD 5.77 | CAD 5.50 | 45.80K |
| 2026-06-17 | CAD 5.80 | -1.69% | CAD 5.85 | CAD 5.89 | CAD 5.75 | 26.40K |
| 2026-06-16 | CAD 5.90 | -0.17% | CAD 5.95 | CAD 6.00 | CAD 5.88 | 70.40K |
| 2026-06-15 | CAD 5.91 | +4.60% | CAD 5.71 | CAD 6.05 | CAD 5.70 | 55.40K |
| 2026-06-12 | CAD 5.65 | +0.18% | CAD 5.65 | CAD 5.71 | CAD 5.60 | 20.50K |
| 2026-06-11 | CAD 5.64 | +1.99% | CAD 5.55 | CAD 5.75 | CAD 5.55 | 29.30K |
| 2026-06-10 | CAD 5.53 | -2.81% | CAD 5.61 | CAD 5.62 | CAD 5.49 | 19.30K |
| 2026-06-09 | CAD 5.69 | 0.00% | CAD 5.69 | CAD 5.70 | CAD 5.40 | 51.80K |
| 2026-06-08 | CAD 5.69 | +1.97% | CAD 5.73 | CAD 5.80 | CAD 5.55 | 20.40K |
| 2026-06-05 | CAD 5.58 | -6.06% | CAD 5.90 | CAD 5.90 | CAD 5.53 | 52.70K |
| 2026-06-04 | CAD 5.94 | -0.83% | CAD 5.95 | CAD 5.99 | CAD 5.80 | 38.60K |
| 2026-06-03 | CAD 5.99 | -0.66% | CAD 6.02 | CAD 6.05 | CAD 5.89 | 65.10K |
| 2026-06-02 | CAD 6.03 | -0.17% | CAD 6.05 | CAD 6.15 | CAD 6.01 | 27.20K |
| 2026-06-01 | CAD 6.04 | +2.55% | CAD 5.89 | CAD 6.29 | CAD 5.71 | 128.50K |
| 2026-05-29 | CAD 5.89 | +3.33% | CAD 5.80 | CAD 5.98 | CAD 5.74 | 36.80K |
| 2026-05-28 | CAD 5.70 | -2.56% | CAD 5.77 | CAD 5.80 | CAD 5.60 | 19.10K |
| 2026-05-27 | CAD 5.85 | +1.04% | CAD 5.85 | CAD 5.85 | CAD 5.70 | 66.90K |
| 2026-05-26 | CAD 5.79 | -1.03% | CAD 5.80 | CAD 5.85 | CAD 5.75 | 39.70K |