Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.1805	0.1860	0.1750	0.1800	291,369	+0.00(+0.67%)
Dec 17, 2025	0.1859	0.1937	0.1767	0.1788	1,011,791	-0.01(-3.46%)
Dec 16, 2025	0.2090	0.2114	0.1811	0.1852	992,440	-0.02(-8.99%)
Dec 15, 2025	0.1965	0.2110	0.1930	0.2035	1,702,129	+0.01(+5.50%)
Dec 12, 2025	0.1850	0.1929	0.1830	0.1929	322,827	+0.01(+4.27%)
Dec 11, 2025	0.1821	0.1866	0.1780	0.1850	705,711	+0.00(+0.27%)
Dec 10, 2025	0.1731	0.1950	0.1731	0.1845	691,543	-0.00(-1.34%)
Dec 09, 2025	0.1750	0.1901	0.1674	0.1870	1,186,079	+0.01(+8.66%)
Dec 08, 2025	0.1785	0.1800	0.1612	0.1721	409,644	-0.01(-3.64%)
Dec 05, 2025	0.1642	0.1800	0.1600	0.1786	851,024	+0.02(+11.63%)
Dec 04, 2025	0.1590	0.1617	0.1584	0.1600	399,425	+0.00(+0.95%)
Dec 03, 2025	0.1600	0.1600	0.1520	0.1585	504,463	+0.01(+5.67%)
Dec 02, 2025	0.1490	0.1500	0.1414	0.1500	253,595	+0.00(+0.00%)
Dec 01, 2025	0.1450	0.1551	0.1416	0.1500	1,717,816	+0.01(+4.24%)
Nov 28, 2025	0.1380	0.1440	0.1380	0.1439	404,686	+0.00(+2.79%)
Nov 26, 2025	0.1360	0.1400	0.1351	0.1400	507,958	+0.00(+0.43%)
Nov 25, 2025	0.1442	0.1442	0.1350	0.1394	300,063	+0.00(+2.27%)
Nov 24, 2025	0.1350	0.1442	0.1350	0.1363	368,830	+0.00(+0.96%)
Nov 21, 2025	0.1350	0.1374	0.1301	0.1350	453,517	+0.00(+0.00%)
Nov 20, 2025	0.1337	0.1450	0.1300	0.1350	526,545	-0.00(-0.44%)
Nov 19, 2025	0.1401	0.1450	0.1300	0.1356	767,303	-0.00(-0.15%)
Nov 18, 2025	0.1365	0.1400	0.1330	0.1358	516,247	-0.00(-0.29%)
Nov 17, 2025	0.1370	0.1413	0.1325	0.1362	199,690	+0.00(+0.89%)
Nov 14, 2025	0.1359	0.1463	0.1335	0.1350	352,190	+0.00(+0.00%)
Nov 13, 2025	0.1351	0.1410	0.1330	0.1350	503,139	-0.00(-0.22%)
Nov 12, 2025	0.1450	0.1450	0.1301	0.1353	797,858	-0.00(-1.96%)
Nov 11, 2025	0.1320	0.1500	0.1320	0.1380	487,420	-0.00(-1.15%)
Nov 10, 2025	0.1390	0.1445	0.1325	0.1396	829,277	+0.00(+1.31%)
Nov 07, 2025	0.1325	0.1450	0.1275	0.1378	584,347	+0.00(+2.07%)
Nov 06, 2025	0.1478	0.1478	0.1328	0.1350	650,045	-0.01(-6.64%)
Nov 05, 2025	0.1422	0.1469	0.1400	0.1446	679,719	+0.00(+0.84%)
Nov 04, 2025	0.1370	0.1434	0.1330	0.1434	825,236	+0.01(+4.67%)
Nov 03, 2025	0.1450	0.1450	0.1338	0.1370	462,236	-0.00(-0.80%)
Oct 31, 2025	0.1400	0.1440	0.1357	0.1381	581,734	+0.00(+2.30%)
Oct 30, 2025	0.1450	0.1450	0.1350	0.1350	493,481	-0.00(-1.82%)
Oct 29, 2025	0.1325	0.1469	0.1325	0.1375	465,815	+0.00(+2.00%)
Oct 28, 2025	0.1489	0.1489	0.1367	0.1348	490,350	-0.01(-5.27%)
Oct 27, 2025	0.1372	0.1435	0.1182	0.1423	2,526,277	+0.01(+6.35%)
Oct 24, 2025	0.1420	0.1420	0.1319	0.1338	776,204	-0.01(-6.95%)
Oct 23, 2025	0.1518	0.1518	0.1400	0.1438	335,836	+0.00(+0.84%)
Oct 22, 2025	0.1450	0.1464	0.1400	0.1426	75,504	-0.00(-0.42%)
Oct 21, 2025	0.1550	0.1550	0.1364	0.1432	652,877	-0.00(-1.24%)
Oct 20, 2025	0.1499	0.1575	0.1425	0.1450	495,206	-0.00(-3.27%)
Oct 17, 2025	0.1550	0.1593	0.1440	0.1499	383,681	-0.01(-4.52%)
Oct 16, 2025	0.1610	0.1690	0.1520	0.1570	857,968	+0.00(+3.09%)
Oct 15, 2025	0.1569	0.1569	0.1480	0.1523	519,599	-0.00(-0.20%)
Oct 14, 2025	0.1535	0.1580	0.1526	0.1526	570,300	-0.00(-0.26%)
Oct 13, 2025	0.1590	0.1590	0.1420	0.1530	639,082	+0.00(+2.00%)
Oct 10, 2025	0.1503	0.1550	0.1453	0.1500	710,069	-0.00(-0.20%)
Oct 09, 2025	0.1514	0.1545	0.1443	0.1503	638,224	+0.01(+5.18%)
Oct 08, 2025	0.1439	0.1494	0.1420	0.1429	541,591	-0.01(-3.97%)
Oct 07, 2025	0.1520	0.1520	0.1356	0.1488	1,754,148	-0.00(-0.80%)
Oct 06, 2025	0.1382	0.1513	0.1382	0.1500	2,406,893	+0.01(+7.45%)
Oct 03, 2025	0.1480	0.1497	0.1396	0.1396	941,920	-0.01(-3.72%)
Oct 02, 2025	0.1490	0.1500	0.1429	0.1450	541,652	+0.00(+2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bunker Hill Mining Corp (OP:BHLL)

Historical Prices

Starting at $3.75/week.

Subscribe Today