Stockscreener 앱 받기
0.0845
4.52%
0.00365
시간 외 거래:
.09
0.00555
+6.57%
Bunker Hill Mining Corp 주식 (BHLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0885 | $0.0801 | $0.0084 | 174,200.0 | +4.52% |
| 2025-08-06 | $0.0879 | $0.08 | $0.0079 | 353,352.0 | -6.59% |
| 2025-08-05 | $0.093 | $0.0826 | $0.0105 | 609,547.0 | -11.64% |
| 2025-08-04 | $0.0979 | $0.08 | $0.0179 | 911,560.0 | +12.27% |
| 2025-08-01 | $0.0874 | $0.0816 | $0.00585 | 246,095.0 | +2.35% |
| 2025-07-31 | $0.09 | $0.0827 | $0.0073 | 338,975.0 | +0.24% |
| 2025-07-30 | $0.09 | $0.0821 | $0.0079 | 305,802.0 | -1.28% |
| 2025-07-29 | $0.0874 | $0.0827 | $0.0047 | 337,535.0 | +2.26% |
| 2025-07-28 | $0.0922 | $0.082 | $0.0102 | 351,038.0 | +1.69% |
| 2025-07-25 | $0.0855 | $0.0801 | $0.0054 | 231,475.0 | -0.84% |
| 2025-07-24 | $0.085 | $0.0811 | $0.0039 | 390,953.0 | +0.80% |
| 2025-07-23 | $0.083 | $0.0806 | $0.0024 | 177,850.0 | -1.73% |
| 2025-07-22 | $0.0843 | $0.0801 | $0.0042 | 553,155.0 | +0.00% |
| 2025-07-21 | $0.0873 | $0.08 | $0.0073 | 273,495.0 | +1.70% |
| 2025-07-18 | $0.0858 | $0.08 | $0.0058 | 439,580.0 | -1.44% |
| 2025-07-17 | $0.0873 | $0.08 | $0.0073 | 126,874.0 | +4.99% |
| 2025-07-16 | $0.086 | $0.0791 | $0.0069 | 106,466.0 | +0.13% |
| 2025-07-15 | $0.09 | $0.079 | $0.011 | 167,120.0 | -8.36% |
| 2025-07-14 | $0.0898 | $0.0837 | $0.0061 | 849,313.0 | +3.31% |
| 2025-07-11 | $0.0845 | $0.074 | $0.0105 | 562,681.0 | +4.45% |
Bunker Hill Mining Corp 주식 (BHLL) 연도별 가격 이력
이 심층 분석에서는 Bunker Hill Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bunker Hill Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bunker Hill Mining Corp 주식 (BHLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0979 | $0.08 | $0.0179 | 2,294,754.0 | -0.88% |
| 2025-07 | $0.095 | $0.074 | $0.021 | 8,870,088.0 | -0.48% |
| 2025-06 | $0.1178 | $0.0847 | $0.0331 | 5,980,730.0 | -14.22% |
| 2025-05 | $0.115 | $0.091 | $0.024 | 4,063,041.0 | -7.16% |
| 2025-04 | $0.123 | $0.095 | $0.028 | 3,633,745.0 | +5.29% |
| 2025-03 | $0.165 | $0.095 | $0.07 | 11,909,637.0 | -25.26% |
| 2025-02 | $0.188 | $0.1066 | $0.0814 | 10,016,629.0 | +15.86% |
| 2025-01 | $0.13 | $0.1006 | $0.0294 | 8,506,191.0 | +4.80% |
Bunker Hill Mining Corp 주식 (BHLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.119 | $0.065 | $0.054 | 9,598,942.0 | +22.52% |
| 2024-11 | $0.1158 | $0.0828 | $0.033 | 6,657,237.0 | -16.48% |
| 2024-10 | $0.1399 | $0.10 | $0.0399 | 10,631,215.0 | -10.75% |
| 2024-09 | $0.13 | $0.11 | $0.02 | 4,608,012.0 | +2.66% |
| 2024-08 | $0.1259 | $0.11 | $0.0159 | 3,934,915.0 | -1.21% |
| 2024-07 | $0.13 | $0.1102 | $0.0198 | 5,163,383.0 | -0.85% |
| 2024-06 | $0.14 | $0.1051 | $0.0349 | 3,383,293.0 | -5.80% |
| 2024-05 | $0.145 | $0.092 | $0.053 | 4,009,961.0 | +26.01% |
| 2024-04 | $0.11 | $0.09 | $0.02 | 6,470,415.0 | -1.44% |
| 2024-03 | $0.105 | $0.072 | $0.033 | 3,813,624.0 | +38.89% |
| 2024-02 | $0.082 | $0.0669 | $0.0151 | 3,109,075.0 | -1.56% |
| 2024-01 | $0.099 | $0.07 | $0.029 | 3,984,447.0 | -25.37% |
Bunker Hill Mining Corp 주식 (BHLL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1039 | $0.071 | $0.0329 | 2,838,995.0 | +8.89% |
| 2023-11 | $0.1039 | $0.0782 | $0.0257 | 1,279,635.0 | -4.26% |
| 2023-10 | $0.1064 | $0.0778 | $0.0286 | 1,553,526.0 | -10.10% |
| 2023-09 | $0.1215 | $0.095 | $0.0265 | 1,813,435.0 | +4.82% |
| 2023-08 | $0.149 | $0.0965 | $0.0525 | 3,349,623.0 | -9.48% |
| 2023-07 | $0.19 | $0.0965 | $0.0935 | 3,949,121.0 | -41.01% |
| 2023-06 | $0.219 | $0.141 | $0.078 | 6,503,051.0 | +7.80% |
| 2023-05 | $0.191 | $0.0895 | $0.1015 | 5,292,618.0 | +84.25% |
| 2023-04 | $0.1045 | $0.0739 | $0.0306 | 4,128,613.0 | +15.26% |
| 2023-03 | $0.101 | $0.07 | $0.031 | 6,293,321.0 | -5.12% |
| 2023-02 | $0.1674 | $0.0854 | $0.082 | 4,176,570.0 | -40.69% |
| 2023-01 | $0.167 | $0.11 | $0.057 | 3,328,306.0 | +16.00% |
10.38%
5.71%
자본화:
|
볼륨(24시간):