BHLL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.09324 | -0.00256 | -2.67% | 0.10 | 0.1009 | 0.09324 | 38,960 |
May 02 2024 | 0.0958 | -0.0055 | -5.43% | 0.10238 | 0.10238 | 0.095 | 85,500 |
May 01 2024 | 0.1013 | 0.00274 | 2.78% | 0.096575 | 0.1013 | 0.095 | 117,564 |
Apr 30 2024 | 0.09856 | -0.00394 | -3.84% | 0.10 | 0.10 | 0.0901 | 215,657 |
Apr 29 2024 | 0.1025 | 0.0025 | 2.50% | 0.10 | 0.1025 | 0.098 | 287,486 |
Apr 26 2024 | 0.10 | 0.0039 | 4.06% | 0.09946 | 0.10 | 0.0961 | 226,670 |
Apr 25 2024 | 0.0961 | -0.0014 | -1.44% | 0.095 | 0.10 | 0.0907 | 114,215 |
Apr 24 2024 | 0.0975 | -0.0013 | -1.32% | 0.0948 | 0.099 | 0.0948 | 268,015 |
Apr 23 2024 | 0.0988 | 0.0008 | 0.82% | 0.099148 | 0.09964 | 0.098 | 228,522 |
Apr 22 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.1014 | 0.09 | 1,365,849 |
Apr 19 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09735 | 43,721 |
Apr 18 2024 | 0.10 | 0.00155 | 1.57% | 0.10 | 0.10 | 0.095 | 44,698 |
Apr 17 2024 | 0.09845 | 0.00205 | 2.13% | 0.0992 | 0.10 | 0.0976 | 280,486 |
Apr 16 2024 | 0.0964 | 0.00288 | 3.07% | 0.094 | 0.0964 | 0.091 | 182,825 |
Apr 15 2024 | 0.093525 | -0.00348 | -3.58% | 0.099 | 0.106 | 0.09 | 284,337 |
Apr 12 2024 | 0.097 | -0.0023 | -2.32% | 0.0996 | 0.1026 | 0.097 | 139,223 |
Apr 11 2024 | 0.0993 | -0.0017 | -1.68% | 0.09922 | 0.10 | 0.097 | 24,293 |
Apr 10 2024 | 0.101 | -0.00536 | -5.04% | 0.108 | 0.11 | 0.101 | 127,149 |
Apr 09 2024 | 0.10636 | 0.00289 | 2.79% | 0.1077 | 0.1081 | 0.105 | 208,380 |
Apr 08 2024 | 0.10347 | 0.00347 | 3.47% | 0.106 | 0.106 | 0.099 | 412,408 |
Apr 05 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.104 | 0.095 | 360,390 |
Apr 04 2024 | 0.10 | -0.0004 | -0.40% | 0.09982 | 0.1042 | 0.09934 | 74,961 |
Apr 03 2024 | 0.1004 | 0.0034 | 3.51% | 0.1018 | 0.1018 | 0.095417 | 241,199 |
Apr 02 2024 | 0.097 | 0.00203 | 2.14% | 0.1043 | 0.1043 | 0.096 | 202,657 |
Apr 01 2024 | 0.09497 | -0.00503 | -5.03% | 0.0975 | 0.102 | 0.09475 | 1,137,274 |
Mar 28 2024 | 0.10 | 0.003 | 3.09% | 0.097 | 0.10 | 0.096 | 180,007 |
Mar 27 2024 | 0.097 | -0.00052 | -0.53% | 0.0998 | 0.10 | 0.097 | 455,650 |
Mar 26 2024 | 0.09752 | -0.00148 | -1.49% | 0.10 | 0.10 | 0.096 | 172,738 |
Mar 25 2024 | 0.099 | 0.0001 | 0.10% | 0.096968 | 0.099 | 0.0924 | 123,711 |
Mar 22 2024 | 0.0989 | 0.0089 | 9.89% | 0.094 | 0.105 | 0.094 | 412,331 |
Mar 21 2024 | 0.09 | 0.0063 | 7.53% | 0.0869 | 0.092 | 0.0845 | 31,059 |
Mar 20 2024 | 0.0837 | 0.00155 | 1.89% | 0.086 | 0.086 | 0.0829 | 12,850 |
Mar 19 2024 | 0.08215 | -0.00035 | -0.42% | 0.0825 | 0.0825 | 0.08164 | 13,763 |
Mar 18 2024 | 0.0825 | 0.00 | 0.00% | 0.0825 | 0.0845 | 0.08142 | 77,073 |
Mar 15 2024 | 0.0825 | -0.0003 | -0.36% | 0.081 | 0.083279 | 0.081 | 224,262 |
Mar 14 2024 | 0.0828 | -0.0045 | -5.15% | 0.08438 | 0.092 | 0.0815 | 172,747 |
Mar 13 2024 | 0.0873 | 0.0072 | 8.99% | 0.0813 | 0.09042 | 0.0813 | 152,038 |
Mar 12 2024 | 0.0801 | -0.0019 | -2.32% | 0.091 | 0.091 | 0.08 | 92,855 |
Mar 11 2024 | 0.082 | 0.00058 | 0.71% | 0.08085 | 0.0848 | 0.08 | 321,291 |
Mar 08 2024 | 0.08142 | -0.00014 | -0.17% | 0.08194 | 0.08194 | 0.081 | 318,347 |
Mar 07 2024 | 0.08156 | -0.00379 | -4.44% | 0.08446 | 0.085 | 0.08156 | 279,064 |
Mar 06 2024 | 0.08535 | 0.00425 | 5.24% | 0.0825 | 0.08535 | 0.081 | 224,398 |
Mar 05 2024 | 0.0811 | 0.0011 | 1.38% | 0.08 | 0.0874 | 0.08 | 211,527 |
Mar 04 2024 | 0.08 | 0.0064 | 8.70% | 0.072 | 0.085441 | 0.072 | 196,888 |
Mar 01 2024 | 0.0736 | 0.0016 | 2.22% | 0.0748 | 0.0748 | 0.0734 | 137,525 |
Feb 29 2024 | 0.072 | -0.0002 | -0.28% | 0.0711 | 0.0738 | 0.0711 | 37,310 |
Feb 28 2024 | 0.0722 | -0.00114 | -1.55% | 0.072206 | 0.072206 | 0.07088 | 36,251 |
Feb 27 2024 | 0.07334 | 0.00106 | 1.47% | 0.0741 | 0.0791 | 0.071 | 276,494 |
Feb 26 2024 | 0.07228 | -0.00182 | -2.46% | 0.0701 | 0.0732 | 0.0701 | 129,108 |
Feb 23 2024 | 0.0741 | 0.0031 | 4.37% | 0.071 | 0.0741 | 0.07 | 113,500 |
Feb 22 2024 | 0.071 | -0.003 | -4.05% | 0.0789 | 0.0789 | 0.07095 | 122,327 |
Feb 21 2024 | 0.074 | -0.001 | -1.33% | 0.075 | 0.075 | 0.073785 | 39,182 |
Feb 20 2024 | 0.075 | -0.0014 | -1.83% | 0.08 | 0.08 | 0.0741 | 60,321 |
Feb 16 2024 | 0.0764 | 0.0004 | 0.53% | 0.0775 | 0.0775 | 0.07318 | 313,567 |
Feb 15 2024 | 0.076 | 0.0008 | 1.06% | 0.077 | 0.0802 | 0.076 | 244,323 |
Feb 14 2024 | 0.0752 | -0.0018 | -2.34% | 0.076 | 0.077 | 0.071 | 321,967 |
Feb 13 2024 | 0.077 | 0.002 | 2.67% | 0.07 | 0.077 | 0.07 | 255,093 |
Feb 12 2024 | 0.075 | 0.0029 | 4.02% | 0.073 | 0.075 | 0.0718 | 344,816 |
Feb 09 2024 | 0.0721 | -0.0009 | -1.23% | 0.07205 | 0.073 | 0.0711 | 90,485 |
Feb 08 2024 | 0.073 | 0.00 | 0.00% | 0.0669 | 0.073 | 0.0669 | 23,741 |
Feb 07 2024 | 0.073 | 0.0001 | 0.14% | 0.0734 | 0.0739 | 0.0712 | 255,984 |
Feb 06 2024 | 0.0729 | 0.00134 | 1.87% | 0.0739 | 0.0739 | 0.07 | 71,376 |
Feb 05 2024 | 0.07156 | -0.0004 | -0.56% | 0.0706 | 0.074 | 0.0706 | 133,367 |