ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bunker Hill Mining Corp (OP:BHLL)

0.1779 +0.0128 (+7.75%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.1715 0.1810 0.1690 0.1779 912,557 +0.01(+7.75%)
Dec 30, 2025 0.1868 0.1868 0.1560 0.1651 1,878,355 -0.01(-8.28%)
Dec 29, 2025 0.2100 0.2150 0.1775 0.1800 2,688,565 -0.04(-16.28%)
Dec 26, 2025 0.1975 0.2499 0.1900 0.2150 1,273,691 +0.03(+17.04%)
Dec 24, 2025 0.1890 0.1890 0.1790 0.1837 1,119,602 +0.00(+0.33%)
Dec 23, 2025 0.1823 0.1908 0.1782 0.1831 665,931 -0.00(-1.29%)
Dec 22, 2025 0.1800 0.1890 0.1775 0.1855 558,031 +0.01(+3.06%)
Dec 19, 2025 0.1837 0.1895 0.1780 0.1800 500,987 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.