BUNKER HILL MNG Stock Price History, BHLL Historical Prices

Add to My Stocks
$1.37 $0.03 (2.24%) BHLL stock closing price Feb 22, 2018 (Closing)

View and download BUNKER HILL MNG stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BUNKER HILL MNG price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BUNKER HILL MNG stock price history chart shows that the stock price reached a high of $4.5 on Feb 21, 2013, and a low of $0 on Dec 18, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 1.34 1.34 1.34 1.34 36 - -
2018-02-16 1.38 1.38 1.38 1.38 15 - -
2018-02-14 1.33 1.33 1.33 1.33 1 - -
2018-02-13 1.4 1.4 1.22 1.3 20,795 - -
2018-02-12 1.47 1.39 1.39 1.39 748 - -
2018-02-09 1.5 1.5 1.47 1.48 1,775 - -
2018-02-08 1.71 1.52 1.52 1.52 253 - -
2018-02-07 1.75 1.75 1.74 1.74 4,732 - -
2018-02-06 1.88 1.88 1.75 1.78 4,729 - -
2018-02-05 1.95 1.97 1.95 1.97 450 - -
2018-01-30 2.19 2.19 2.03 2.03 5,000 - -
2018-01-29 2.39 2.39 2.39 2.39 225 - -
2018-01-26 2.42 2.42 2.42 2.42 1,104 - -
2018-01-25 2.47 2.47 2.46 2.46 200 - -
2018-01-24 2.41 2.46 2.41 2.45 1,563 - -
2018-01-23 2.46 2.46 2.42 2.42 6,215 - -
2018-01-22 2.46 2.48 2.46 2.48 3,725 - -
2018-01-18 2.36 2.47 2.36 2.45 1,717 - -
2018-01-16 2.05 2.05 2.05 2.05 667 - -
2018-01-12 1.74 1.74 1.74 1.74 151 - -
2018-01-11 1.52 1.52 1.52 1.52 334 - -
2018-01-10 1.56 1.56 1.56 1.56 267 - -
2018-01-08 1.55 1.55 1.55 1.55 1,034 - -
2018-01-05 1.45 1.45 1.45 1.45 974 - -
2018-01-04 1.3 1.32 1.32 1.32 634 - -
2018-01-03 1.22 1.22 1.22 1.22 300 - -
2018-01-02 1.15 1.15 1.15 1.15 7 - -
2017-12-29 1.22 1.22 1.22 1.22 934 - -
2017-12-27 1.2 1.2 1.2 1.2 1,000 - -
2017-12-20 1.2 1.2 1.2 1.2 38 - -
2017-12-19 1.2 1.2 1.2 1.2 354 - -
2017-12-13 1.33 1.33 1.33 1.33 1,000 - -
2017-12-04 0 0 0 1.39 0 - -
2017-12-01 0 0 0 1.39 0 - -
2017-11-30 0 0 0 1.39 0 - -
2017-11-29 0 0 0 1.39 0 - -
2017-11-28 1.39 1.39 1.39 1.39 3,128 - -
2017-11-27 0 0 0 1.44 0 - -
2017-11-24 1.44 1.44 1.44 1.44 401 - -
2017-11-23 0 0 0 1.36 0 - -
2017-11-22 0 0 0 1.36 0 - -
2017-11-21 1.36 1.36 1.36 1.36 361 - -
2017-11-20 0 0 0 1.38 0 - -
2017-11-17 1.38 1.38 1.38 1.38 167 - -
2017-11-16 0 0 0 1.32 0 - -
2017-11-15 0 0 0 1.32 0 - -
2017-11-14 0 0 0 1.32 10 - -
2017-11-13 0 0 0 1.32 0 - -
2017-11-10 0 0 0 1.32 0 - -
2017-11-09 0 0 0 1.32 0 - -
2017-11-08 0 0 0 1.32 4 - -
2017-11-07 0 0 0 1.32 0 - -
2017-11-06 1.32 1.32 1.32 1.32 504 - -
2017-11-03 0 0 0 1.32 0 - -
2017-11-02 0 0 0 1.32 0 - -
2017-11-01 0 0 0 1.32 0 - -
2017-10-31 0 0 0 1.32 0 - -
2017-10-30 0 0 0 1.32 0 - -
2017-10-27 1.32 1.32 1.32 1.32 333 - -
2017-10-26 0 0 0 1.26 0 - -
2017-10-25 1.26 1.26 1.26 1.26 3,000 - -
2017-10-24 1.38 1.38 1.33 1.33 1,294 - -
2017-10-23 1.38 1.38 1.38 1.38 131 - -
2017-10-20 0 0 0 1.4 33 - -
2017-10-19 1.4 1.4 1.4 1.4 4,000 - -
2017-10-18 1.52 1.52 1.5 1.5 4,301 - -
2017-10-17 1.47 1.47 1.36 1.36 7,350 - -
2017-10-16 1.59 1.59 1.59 1.59 1,343 - -
2017-10-13 1.44 1.55 1.4 1.5 9,045 - -
2017-10-12 1.5 1.5 1.4 1.4 1,759 - -
2017-10-11 1.52 1.52 1.52 1.52 9,900 - -
2017-10-10 1.28 1.51 1.28 1.51 1,501 - -
2017-10-09 0 0 0 1.4 0 - -
2017-10-06 0 0 0 1.4 0 - -
2017-10-05 1.4 1.4 1.39 1.4 3,834 - -
2017-10-04 0 0 0 1.33 0 - -
2017-10-03 1.38 1.38 1.33 1.33 2,940 - -
2017-10-02 1.44 1.44 1.36 1.36 15,300 - -
2017-09-29 1.44 1.44 1.44 1.44 520 - -
2017-09-28 1.47 1.47 1.37 1.37 3,512 - -
2017-09-27 0 0 0 1.48 0 - -
2017-09-26 1.48 1.48 1.48 1.48 496 - -
2017-09-25 0 0 0 1.33 0 - -
2017-09-22 1.33 1.33 1.33 1.33 287 - -
2017-09-21 0 0 0 1.34 0 - -
2017-09-20 1.34 1.34 1.34 1.34 700 - -
2017-09-19 0 0 0 1.34 0 - -
2017-09-18 0 0 0 1.34 0 - -
2017-09-15 0 0 0 1.34 67 - -
Get more Data

BUNKER HILL MNG Stock History Chart

View BHLL PE ratio, PS ratio stocks charts and compare with peers.
BHLL Chart
Note: Compare BUNKER HILL MNG stock price history with the index and industry peers.

BUNKER HILL MNG Stock Price History: Past 5 years

Max Stock Price4.5Feb 21,2013
Min Stock Price0Dec 18,2014
Avg Stock Price0.57

BHLL Industry Peers

Company Price Change (%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Avino Silver (ASM)1.340.01 (0.75%)
Mines Management (MGN)1.130.13 (10.32%)
Athena Silver (AHNR)0.040 (0%)
Fortuna Silver Mines (FSM)4.580.11 (2.46%)
Fortuna Silver Mines (FSM)4.580.11 (2.46%)
Silvercorp Metals (SVM)2.590.1 (4.02%)

We provide BUNKER HILL MNG share price history along with PE ratio and PS ratio for doing BUNKER HILL MNG fundamental analysis. The price and volume changes on a daily basis is provided in the BUNKER HILL MNG stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BHLL stock saw a high of $1.37, and a low of $1.37 on last trading day. The average P/S ratio was - as can be seen from BUNKER HILL MNG stock history.