기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bunker Hill Mining Corporation (QB) | BHLL | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.10 | 0.09572 | 0.1009 | 0.0958 |
BHLL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.09946 | 0.1025 | 0.0901 | 0.1002164 | 186,575 | -0.00266 | -2.67% |
1개월 | 0.095 | 0.11 | 0.09 | 0.0991221 | 250,869 | 0.0018 | 1.89% |
3개월 | 0.07205 | 0.11 | 0.07 | 0.0908478 | 221,868 | 0.02475 | 34.35% |
6개월 | 0.0782 | 0.11 | 0.0669 | 0.0870683 | 177,086 | 0.0186 | 23.79% |
1년 | 0.093895 | 0.219 | 0.0669 | 0.1150201 | 175,635 | 0.0029 | 3.09% |
3년 | 0.27617 | 0.33 | 0.0659 | 0.1266464 | 120,449 | -0.17937 | -64.95% |
5년 | 0.02 | 0.74204 | 0.017 | 0.1400959 | 98,712 | 0.0768 | 384.00% |
BHLL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.0958 | -0.0055 | -5.43% | 0.10238 | 0.10238 | 0.095 | 85,500 |
02 5월(5) 2024 | 0.1013 | 0.00274 | 2.78% | 0.096575 | 0.1013 | 0.095 | 117,564 |
01 5월(5) 2024 | 0.09856 | -0.00394 | -3.84% | 0.10 | 0.10 | 0.0901 | 215,657 |
30 4월(4) 2024 | 0.1025 | 0.0025 | 2.50% | 0.10 | 0.1025 | 0.098 | 287,486 |
27 4월(4) 2024 | 0.10 | 0.0039 | 4.06% | 0.09946 | 0.10 | 0.0961 | 226,670 |
26 4월(4) 2024 | 0.0961 | -0.0014 | -1.44% | 0.095 | 0.10 | 0.0907 | 114,215 |
25 4월(4) 2024 | 0.0975 | -0.0013 | -1.32% | 0.0948 | 0.099 | 0.0948 | 268,015 |
24 4월(4) 2024 | 0.0988 | 0.0008 | 0.82% | 0.099148 | 0.09964 | 0.098 | 228,522 |
23 4월(4) 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.1014 | 0.09 | 1,365,849 |
20 4월(4) 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09735 | 43,721 |
19 4월(4) 2024 | 0.10 | 0.00155 | 1.57% | 0.10 | 0.10 | 0.095 | 44,698 |
18 4월(4) 2024 | 0.09845 | 0.00205 | 2.13% | 0.0992 | 0.10 | 0.0976 | 280,486 |
17 4월(4) 2024 | 0.0964 | 0.00288 | 3.07% | 0.094 | 0.0964 | 0.091 | 182,825 |
16 4월(4) 2024 | 0.093525 | -0.00348 | -3.58% | 0.099 | 0.106 | 0.09 | 284,337 |
13 4월(4) 2024 | 0.097 | -0.0023 | -2.32% | 0.0996 | 0.1026 | 0.097 | 139,223 |
12 4월(4) 2024 | 0.0993 | -0.0017 | -1.68% | 0.09922 | 0.10 | 0.097 | 24,293 |
11 4월(4) 2024 | 0.101 | -0.00536 | -5.04% | 0.108 | 0.11 | 0.101 | 127,149 |
10 4월(4) 2024 | 0.10636 | 0.00289 | 2.79% | 0.1077 | 0.1081 | 0.105 | 208,380 |
09 4월(4) 2024 | 0.10347 | 0.00347 | 3.47% | 0.106 | 0.106 | 0.099 | 412,408 |
06 4월(4) 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.104 | 0.095 | 360,390 |
05 4월(4) 2024 | 0.10 | -0.0004 | -0.40% | 0.09982 | 0.1042 | 0.09934 | 74,961 |
04 4월(4) 2024 | 0.1004 | 0.0034 | 3.51% | 0.1018 | 0.1018 | 0.095417 | 241,199 |