Bunker Hill Silver Corp. BHLL
1.82 USD -0.12 (-6.28%)
Regular-session close
1.81 Day range 1.97
1.81 52-week range 8.75
- YTD
- -70.79%
- 1 year
- -61.44%
BHLL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.95 | 1.97 | 1.81 | 1.81 | -0.13 | -6.70% | 19,839 |
| Nov 12, 2026 | 1.98 | 1.98 | 1.84 | 1.94 | -0.04 | -2.02% | 117,900 |
| Nov 11, 2026 | 2.02 | 2.05 | 1.98 | 1.98 | -0.03 | -1.49% | 47,500 |
| Nov 10, 2026 | 2.06 | 2.12 | 1.95 | 2.01 | -0.04 | -1.95% | 28,100 |
| Nov 9, 2026 | 1.87 | 2.14 | 1.86 | 2.05 | +0.18 | +9.63% | 145,700 |
| Nov 6, 2026 | 1.90 | 1.92 | 1.85 | 1.87 | -0.03 | -1.58% | 98,300 |
| Nov 5, 2026 | 2.06 | 2.10 | 1.88 | 1.90 | -0.16 | -7.77% | 89,700 |
| Nov 4, 2026 | 2.20 | 2.23 | 2.04 | 2.06 | -0.01 | -0.48% | 54,800 |
| Nov 3, 2026 | 2.06 | 2.11 | 2.02 | 2.07 | +0.02 | +0.98% | 30,300 |
| Nov 2, 2026 | 2.00 | 2.16 | 2.00 | 2.05 | +0.10 | +5.13% | 33,000 |
| Oct 30, 2026 | 2.06 | 2.06 | 1.90 | 1.95 | -0.10 | -4.88% | 104,800 |
| Oct 29, 2026 | 2.13 | 2.13 | 2.02 | 2.05 | -0.06 | -2.84% | 38,300 |
| Oct 28, 2026 | 2.19 | 2.20 | 2.06 | 2.11 | -0.03 | -1.40% | 44,700 |
| Oct 27, 2026 | 2.06 | 2.16 | 2.06 | 2.14 | +0.09 | +4.39% | 35,300 |
| Oct 26, 2026 | 2.12 | 2.12 | 2.04 | 2.05 | -0.06 | -2.84% | 62,500 |
| Oct 23, 2026 | 2.10 | 2.15 | 1.98 | 2.11 | +0.09 | +4.46% | 35,000 |
| Oct 22, 2026 | 2.17 | 2.17 | 2.02 | 2.02 | -0.15 | -6.91% | 64,400 |
| Oct 21, 2026 | 2.12 | 2.17 | 2.10 | 2.17 | +0.04 | +1.88% | 30,500 |
| Oct 20, 2026 | 2.25 | 2.28 | 2.13 | 2.13 | -0.05 | -2.29% | 65,600 |
| Oct 19, 2026 | 2.28 | 2.28 | 2.16 | 2.18 | -0.10 | -4.39% | 57,100 |
| Oct 16, 2026 | 2.33 | 2.38 | 2.27 | 2.28 | -0.05 | -2.15% | 53,000 |
| Oct 15, 2026 | 2.31 | 2.35 | 2.27 | 2.33 | +0.05 | +2.19% | 51,500 |
| Oct 14, 2026 | 2.48 | 2.48 | 2.25 | 2.28 | -0.17 | -6.94% | 89,700 |
| Oct 13, 2026 | 2.50 | 2.50 | 2.44 | 2.45 | -0.08 | -3.16% | 86,600 |
| Oct 12, 2026 | 2.70 | 2.70 | 2.50 | 2.53 | +0.05 | +2.02% | 75,500 |
| Oct 9, 2026 | 2.42 | 2.53 | 2.39 | 2.48 | +0.10 | +4.20% | 115,900 |
| Oct 8, 2026 | 2.36 | 2.39 | 2.29 | 2.38 | 0.00 | 0.00% | 74,300 |
| Oct 7, 2026 | 2.50 | 2.50 | 2.35 | 2.38 | -0.12 | -4.80% | 66,900 |
| Oct 6, 2026 | 2.51 | 2.53 | 2.46 | 2.50 | -0.01 | -0.40% | 47,500 |
| Oct 5, 2026 | 2.31 | 2.53 | 2.31 | 2.51 | +0.02 | +0.80% | 65,500 |
| Oct 2, 2026 | 2.56 | 2.56 | 2.45 | 2.49 | -0.05 | -1.97% | 75,500 |
| Oct 1, 2026 | 2.53 | 2.58 | 2.51 | 2.54 | -0.05 | -1.93% | 46,300 |
| Sep 30, 2026 | 2.81 | 3.01 | 2.58 | 2.59 | -0.24 | -8.48% | 126,300 |
| Sep 29, 2026 | 2.84 | 3.09 | 2.75 | 2.83 | -0.01 | -0.35% | 29,600 |
| Sep 28, 2026 | 2.87 | 2.90 | 2.82 | 2.84 | -0.09 | -3.07% | 69,200 |
| Sep 25, 2026 | 2.97 | 2.97 | 2.83 | 2.93 | +0.02 | +0.69% | 42,800 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.87 | 2.91 | -0.05 | -1.69% | 74,100 |
| Sep 23, 2026 | 3.10 | 3.10 | 2.92 | 2.96 | -0.07 | -2.31% | 60,700 |
| Sep 22, 2026 | 3.03 | 3.06 | 3.00 | 3.03 | +0.02 | +0.66% | 50,400 |
| Sep 21, 2026 | 3.03 | 3.10 | 3.00 | 3.01 | -0.02 | -0.66% | 82,300 |
| Sep 18, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | +0.03 | +1.00% | 39,000 |
| Sep 17, 2026 | 2.94 | 3.05 | 2.94 | 3.00 | +0.04 | +1.35% | 64,700 |
| Sep 16, 2026 | 3.05 | 3.06 | 2.91 | 2.96 | -0.09 | -2.95% | 80,700 |
| Sep 15, 2026 | 3.17 | 3.17 | 2.97 | 3.05 | -0.10 | -3.17% | 72,800 |
| Sep 14, 2026 | 3.29 | 3.29 | 3.10 | 3.15 | -0.16 | -4.83% | 80,400 |
| Sep 11, 2026 | 3.42 | 3.42 | 3.26 | 3.31 | +0.01 | +0.30% | 39,300 |
| Sep 10, 2026 | 3.43 | 3.44 | 3.30 | 3.30 | -0.17 | -4.90% | 61,700 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.44 | 3.47 | -0.01 | -0.29% | 39,200 |
| Sep 8, 2026 | 3.48 | 3.57 | 3.46 | 3.48 | 0.00 | 0.00% | 124,600 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.43 | 3.48 | +0.01 | +0.29% | 46,700 |
| Sep 3, 2026 | 3.54 | 3.56 | 3.45 | 3.47 | -0.02 | -0.57% | 59,700 |
| Sep 2, 2026 | 3.37 | 3.51 | 3.36 | 3.49 | +0.12 | +3.56% | 56,700 |
| Sep 1, 2026 | 3.48 | 3.50 | 3.31 | 3.37 | -0.09 | -2.60% | 88,400 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.43 | 3.46 | -0.01 | -0.29% | 48,600 |
| Aug 28, 2026 | 3.58 | 3.61 | 3.45 | 3.47 | -0.09 | -2.53% | 40,000 |
| Aug 27, 2026 | 3.61 | 3.61 | 3.51 | 3.56 | -0.01 | -0.28% | 25,700 |
| Aug 26, 2026 | 3.58 | 3.66 | 3.47 | 3.57 | -0.06 | -1.65% | 81,900 |
| Aug 25, 2026 | 3.52 | 3.92 | 3.45 | 3.63 | +0.11 | +3.12% | 91,300 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.37 | 3.52 | -0.02 | -0.56% | 196,200 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.45 | 3.54 | -0.38 | -9.69% | 459,300 |
| Aug 20, 2026 | 3.86 | 3.99 | 3.80 | 3.92 | +0.13 | +3.43% | 58,300 |
| Aug 19, 2026 | 3.59 | 3.82 | 3.55 | 3.79 | +0.26 | +7.37% | 44,100 |
| Aug 18, 2026 | 3.48 | 3.54 | 3.46 | 3.53 | +0.08 | +2.32% | 22,200 |
| Aug 17, 2026 | 3.41 | 3.46 | 3.41 | 3.45 | +0.07 | +2.07% | 6,000 |
| Aug 14, 2026 | 3.40 | 3.43 | 3.37 | 3.38 | -0.03 | -0.88% | 31,800 |
65 days, newest first. Daily bars as drawn on the BHLL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.