Bunker Hill Mining Corp (BNKR) Exchange: CSE

  1. Profile
  2. Bunker Hill Mining Corp (BNKR)

Data as of Aug. 22, 2025

$0.02 ($0.00) 0.00%

Bunker Hill Mining Corp - Daily Information
Click for more stock information on Bunker Hill Mining Corp.
Daily Information Data
Date Aug. 22, 2025
Open $0.02
Previous Close $0.02
High $0.02
Low $0.02
Adjusted Open $0.02
Previous Adjusted Close $0.02
Adjusted High $0.02
Adjusted Low $0.02
Invest in Bunker Hill Mining Corp (BNKR)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for Bunker Hill Mining Corp (BNKR)
Date Open High Low Close Adj.Close Volume
2019-05-15 $0.02 $0.02 $0.02 $0.02 $0.02 20
2019-05-14 $0.02 $0.02 $0.02 $0.02 $0.02 647
2019-05-10 $0.04 $0.04 $0.04 $0.04 $0.04 2,564
2019-05-07 $0.02 $0.02 $0.02 $0.02 $0.02 367
2019-05-02 $0.02 $0.02 $0.02 $0.02 $0.02 125
2019-04-11 $0.03 $0.03 $0.03 $0.03 $0.03 34
2019-04-05 $0.03 $0.03 $0.03 $0.03 $0.03 800
2019-04-04 $0.03 $0.03 $0.03 $0.03 $0.03 4,533
2019-03-29 $0.02 $0.02 $0.02 $0.02 $0.02 200
2019-03-28 $0.05 $0.05 $0.05 $0.05 $0.05 159
2019-03-27 $0.04 $0.04 $0.04 $0.04 $0.04 1
2019-03-20 $0.04 $0.04 $0.04 $0.04 $0.04 3,000
2019-03-04 $0.05 $0.05 $0.05 $0.05 $0.05 1
2019-02-28 $0.05 $0.05 $0.05 $0.05 $0.05 150
2019-02-27 $0.05 $0.05 $0.05 $0.05 $0.05 1,370
2019-02-25 $0.04 $0.04 $0.04 $0.04 $0.04 334
2019-02-22 $0.06 $0.06 $0.06 $0.06 $0.06 1,130
2019-02-14 $0.07 $0.07 $0.07 $0.07 $0.07 14
2019-02-12 $0.07 $0.07 $0.07 $0.07 $0.07 83
2019-02-08 $0.08 $0.08 $0.07 $0.07 $0.07 4,000
2019-02-06 $0.08 $0.08 $0.08 $0.08 $0.08 1,954
2019-02-05 $0.08 $0.08 $0.08 $0.08 $0.08 3
2019-02-04 $0.08 $0.08 $0.08 $0.08 $0.08 238
2019-01-31 $0.10 $0.10 $0.10 $0.10 $0.10 750
2019-01-25 $0.04 $0.04 $0.04 $0.04 $0.04 5
2019-01-17 $0.04 $0.04 $0.04 $0.04 $0.04 83
2019-01-10 $0.04 $0.04 $0.04 $0.04 $0.04 14
2019-01-08 $0.04 $0.04 $0.04 $0.04 $0.04 4
2019-01-04 $0.04 $0.04 $0.04 $0.04 $0.04 334
2018-12-31 $0.04 $0.04 $0.04 $0.04 $0.04 2,205
2018-12-28 $0.03 $0.03 $0.03 $0.03 $0.03 67
2018-12-27 $0.06 $0.07 $0.03 $0.03 $0.03 17,930
2018-12-24 $0.07 $0.07 $0.07 $0.07 $0.07 200
2018-12-21 $0.05 $0.05 $0.05 $0.05 $0.05 10,087
2018-12-20 $0.04 $0.07 $0.04 $0.07 $0.07 2,200
2018-12-19 $0.05 $0.05 $0.04 $0.04 $0.04 4,678
2018-12-18 $0.05 $0.05 $0.04 $0.04 $0.04 8,080
2018-12-17 $0.05 $0.05 $0.05 $0.05 $0.05 53,210
2018-12-14 $0.05 $0.05 $0.05 $0.05 $0.05 11,000
2018-12-12 $0.05 $0.05 $0.04 $0.04 $0.04 1,194
2018-12-11 $0.07 $0.07 $0.05 $0.05 $0.05 50,000
2018-12-10 $0.07 $0.07 $0.07 $0.07 $0.07 12,100
2018-12-07 $0.07 $0.07 $0.07 $0.07 $0.07 5,771
2018-12-03 $0.05 $0.05 $0.05 $0.05 $0.05 334
2018-10-29 $0.02 $0.02 $0.02 $0.02 $0.02 1,000
2018-10-24 $0.02 $0.02 $0.02 $0.02 $0.02 293
2018-10-22 $0.06 $0.06 $0.02 $0.02 $0.02 6,000
2018-10-16 $0.19 $0.19 $0.19 $0.19 $0.19 93
2018-10-10 $0.17 $0.19 $0.17 $0.19 $0.19 15,500
2018-10-04 $0.20 $0.20 $0.20 $0.20 $0.20 8,300
2018-10-03 $0.21 $0.21 $0.21 $0.21 $0.21 1,000
2018-10-01 $0.24 $0.24 $0.24 $0.24 $0.24 20
2018-09-26 $0.25 $0.25 $0.24 $0.24 $0.24 1,000
2018-09-25 $0.27 $0.27 $0.27 $0.27 $0.27 2,284
2018-09-24 $0.30 $0.30 $0.30 $0.30 $0.30 500
2018-09-21 $0.31 $0.31 $0.31 $0.31 $0.31 400
2018-09-20 $0.30 $0.32 $0.30 $0.32 $0.32 1,567
2018-09-19 $0.26 $0.26 $0.26 $0.26 $0.26 750
2018-09-17 $0.24 $0.24 $0.24 $0.24 $0.24 34
2018-09-13 $0.24 $0.24 $0.24 $0.24 $0.24 2,000
2018-09-10 $0.28 $0.28 $0.25 $0.25 $0.25 10,000
2018-09-07 $0.27 $0.28 $0.27 $0.28 $0.28 6,617
2018-09-06 $0.32 $0.32 $0.32 $0.32 $0.32 300
2018-09-05 $0.38 $0.38 $0.38 $0.38 $0.38 40
2018-08-31 $0.38 $0.38 $0.38 $0.38 $0.38 100
2018-08-29 $0.47 $0.47 $0.47 $0.47 $0.47 3,333
2018-08-28 $0.45 $0.45 $0.45 $0.45 $0.45 1,207
2018-08-27 $0.46 $0.46 $0.46 $0.46 $0.46 6,031
2018-08-22 $0.49 $0.49 $0.49 $0.49 $0.49 4
2018-08-21 $0.50 $0.50 $0.49 $0.49 $0.49 4,450
2018-08-20 $0.42 $0.42 $0.42 $0.42 $0.42 6,138
2018-08-16 $0.49 $0.49 $0.48 $0.48 $0.48 10,455
2018-08-15 $0.51 $0.51 $0.51 $0.51 $0.51 1,000
2018-08-14 $0.56 $0.56 $0.54 $0.54 $0.54 1,534
2018-08-13 $0.49 $0.49 $0.49 $0.49 $0.49 517
2018-08-10 $0.39 $0.39 $0.39 $0.39 $0.39 334
2018-08-09 $0.36 $0.36 $0.36 $0.36 $0.36 284
2018-08-08 $0.38 $0.39 $0.38 $0.39 $0.39 5,000
2018-08-07 $0.41 $0.41 $0.41 $0.41 $0.41 600
2018-08-02 $0.28 $0.28 $0.28 $0.28 $0.28 149
2018-08-01 $0.31 $0.31 $0.31 $0.31 $0.31 1,500
2018-07-30 $0.33 $0.33 $0.33 $0.33 $0.33 267
2018-07-27 $0.35 $0.35 $0.35 $0.35 $0.35 112
2018-07-26 $0.35 $0.35 $0.35 $0.35 $0.35 1,688
2018-07-24 $0.38 $0.38 $0.38 $0.38 $0.38 824
2018-07-23 $0.35 $0.35 $0.35 $0.35 $0.35 134
2018-07-20 $0.36 $0.36 $0.36 $0.36 $0.36 23
2018-07-18 $0.36 $0.36 $0.36 $0.36 $0.36 734
2018-07-17 $0.33 $0.35 $0.33 $0.35 $0.35 17,885
2018-07-16 $0.35 $0.35 $0.35 $0.35 $0.35 1,300
2018-07-11 $0.38 $0.38 $0.38 $0.38 $0.38 20
2018-07-10 $0.39 $0.39 $0.38 $0.38 $0.38 700
2018-07-09 $0.38 $0.38 $0.38 $0.38 $0.38 37
2018-07-06 $0.38 $0.38 $0.38 $0.38 $0.38 1
2018-07-05 $0.38 $0.38 $0.38 $0.38 $0.38 2,000
2018-06-28 $0.38 $0.38 $0.38 $0.38 $0.38 634
2018-06-26 $0.64 $0.64 $0.64 $0.64 $0.64 25
2018-06-25 $0.64 $0.64 $0.64 $0.64 $0.64 27
2018-06-20 $0.58 $0.64 $0.58 $0.64 $0.64 14,020
2018-06-19 $0.66 $0.66 $0.66 $0.66 $0.66 67
2018-06-18 $0.66 $0.66 $0.66 $0.66 $0.66 733
2018-06-15 $0.65 $0.65 $0.65 $0.65 $0.65 34
2018-06-14 $0.65 $0.65 $0.65 $0.65 $0.65 1,400
2018-06-12 $0.65 $0.65 $0.65 $0.65 $0.65 767
2018-06-06 $1.05 $1.05 $1.05 $1.05 $1.05 7
2018-06-05 $1.05 $1.05 $1.05 $1.05 $1.05 60
2018-05-29 $1.05 $1.05 $1.05 $1.05 $1.05 733
2018-05-23 $1.17 $1.17 $1.17 $1.17 $1.17 500
2018-05-22 $1.17 $1.17 $1.17 $1.17 $1.17 1,046
2018-05-16 $1.15 $1.15 $1.12 $1.12 $1.12 400
2018-05-14 $1.28 $1.28 $1.18 $1.18 $1.18 390
2018-05-09 $1.16 $1.16 $1.15 $1.15 $1.15 275
2018-05-08 $1.16 $1.16 $1.16 $1.16 $1.16 250
2018-05-07 $1.18 $1.18 $1.18 $1.18 $1.18 338
2018-05-02 $1.16 $1.16 $1.15 $1.15 $1.15 1,344
2018-04-30 $1.19 $1.19 $1.19 $1.19 $1.19 134
2018-04-27 $1.26 $1.28 $1.20 $1.20 $1.20 5,207
2018-04-26 $1.28 $1.28 $1.28 $1.28 $1.28 5,000
2018-04-25 $1.16 $1.29 $1.16 $1.29 $1.29 5,000
2018-04-24 $1.37 $1.37 $1.37 $1.37 $1.37 47
2018-04-19 $1.37 $1.37 $1.37 $1.37 $1.37 55
2018-04-18 $1.46 $1.46 $1.37 $1.37 $1.37 734
2018-04-11 $1.24 $1.29 $1.24 $1.29 $1.29 921
2018-03-27 $1.25 $1.25 $1.25 $1.25 $1.25 250
2018-03-22 $1.37 $1.37 $1.33 $1.35 $1.35 2,966
2018-03-21 $1.36 $1.36 $1.36 $1.36 $1.36 667
2018-03-15 $1.77 $1.77 $1.77 $1.77 $1.77 3,000
2018-03-12 $1.76 $1.76 $1.76 $1.76 $1.76 5,500
2018-03-08 $1.65 $1.65 $1.65 $1.65 $1.65 1,067
2018-03-07 $1.64 $1.70 $1.62 $1.65 $1.65 16,037
2018-03-05 $1.45 $1.45 $1.45 $1.45 $1.45 522
2018-03-02 $1.19 $1.19 $1.19 $1.19 $1.19 66
2018-03-01 $1.19 $1.19 $1.19 $1.19 $1.19 667
2018-02-22 $1.37 $1.37 $1.37 $1.37 $1.37 100
2018-02-20 $1.30 $1.30 $1.30 $1.30 $1.30 36
2018-02-16 $1.30 $1.30 $1.30 $1.30 $1.30 15
2018-02-14 $1.30 $1.30 $1.30 $1.30 $1.30 1
2018-02-13 $1.40 $1.40 $1.22 $1.30 $1.30 20,795
2018-02-12 $1.39 $1.39 $1.39 $1.39 $1.39 748
2018-02-09 $1.50 $1.50 $1.47 $1.48 $1.48 1,775
2018-02-08 $1.52 $1.52 $1.52 $1.52 $1.52 253
2018-02-07 $1.75 $1.75 $1.75 $1.75 $1.75 4,732
2018-02-06 $1.88 $1.88 $1.75 $1.78 $1.78 4,729
2018-02-05 $1.95 $1.97 $1.95 $1.97 $1.97 450
2018-02-01 $2.03 $2.03 $2.03 $2.03 $2.03 100
2018-01-30 $2.19 $2.19 $2.03 $2.03 $2.03 5,000
2018-01-29 $2.39 $2.39 $2.39 $2.39 $2.39 225
2018-01-26 $2.42 $2.42 $2.42 $2.42 $2.42 1,104
2018-01-25 $2.47 $2.47 $2.46 $2.46 $2.46 200
2018-01-24 $2.41 $2.46 $2.41 $2.45 $2.45 1,563
2018-01-23 $2.46 $2.46 $2.42 $2.42 $2.42 6,215
2018-01-22 $2.46 $2.48 $2.46 $2.48 $2.48 3,725
2018-01-18 $2.36 $2.47 $2.36 $2.45 $2.45 1,717
2018-01-12 $1.74 $1.74 $1.74 $1.74 $1.74 151
2018-01-11 $1.56 $1.56 $1.56 $1.56 $1.56 334
2018-01-10 $1.56 $1.56 $1.56 $1.56 $1.56 267
2018-01-09 $1.59 $1.59 $1.55 $1.56 $1.56 2,105
2018-01-08 $1.55 $1.55 $1.55 $1.55 $1.55 1,034
2018-01-05 $1.45 $1.45 $1.45 $1.45 $1.45 974
2018-01-04 $1.32 $1.32 $1.32 $1.32 $1.32 634
2018-01-03 $1.22 $1.22 $1.22 $1.22 $1.22 300
2018-01-02 $1.22 $1.22 $1.22 $1.22 $1.22 7
2017-12-29 $1.22 $1.22 $1.22 $1.22 $1.22 934
2017-12-20 $1.20 $1.20 $1.20 $1.20 $1.20 38
2017-12-19 $1.20 $1.20 $1.20 $1.20 $1.20 354
2017-12-14 $1.33 $1.33 $1.33 $1.33 $1.33 3
2017-12-13 $1.33 $1.33 $1.33 $1.33 $1.33 1,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.