International Tower Hill Mines Ltd (1I1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.6100

+0.0040

(+0.66%)

At close: 09:52PM CEST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.6220	0.6300	0.5960	0.6100	0.6100	7,640
Apr 18, 2024	0.6040	0.6060	0.5880	0.6060	0.6060	-
Apr 17, 2024	0.6160	0.6180	0.5700	0.5700	0.5700	-
Apr 16, 2024	0.6240	0.6240	0.5980	0.6080	0.6080	-
Apr 15, 2024	0.6860	0.6860	0.5900	0.6120	0.6120	-
Apr 12, 2024	0.7380	0.7500	0.6800	0.6800	0.6800	7,640
Apr 11, 2024	0.6720	0.6720	0.6420	0.6720	0.6720	-
Apr 10, 2024	0.6320	0.6460	0.6000	0.6460	0.6460	-
Apr 09, 2024	0.6180	0.6180	0.6040	0.6040	0.6040	-
Apr 08, 2024	0.6240	0.6320	0.5940	0.5940	0.5940	-
Apr 05, 2024	0.6240	0.6260	0.5740	0.5740	0.5740	-
Apr 04, 2024	0.6380	0.6380	0.6020	0.6020	0.6020	-
Apr 03, 2024	0.6360	0.6720	0.6020	0.6020	0.6020	134
Apr 02, 2024	0.6280	0.6280	0.6180	0.6180	0.6180	-
Mar 28, 2024	0.5700	0.5980	0.5520	0.5980	0.5980	-
Mar 27, 2024	0.5540	0.5600	0.5540	0.5600	0.5600	-
Mar 26, 2024	0.5720	0.5720	0.5380	0.5380	0.5380	-
Mar 25, 2024	0.5480	0.5520	0.5240	0.5520	0.5520	-
Mar 22, 2024	0.5980	0.5980	0.5440	0.5440	0.5440	-
Mar 21, 2024	0.6460	0.6800	0.5980	0.6080	0.6080	-
Mar 20, 2024	0.5980	0.6000	0.5860	0.5860	0.5860	-
Mar 19, 2024	0.6400	0.6400	0.5880	0.5920	0.5920	-
Mar 18, 2024	0.6240	0.6240	0.5920	0.6080	0.6080	-
Mar 15, 2024	0.6420	0.6520	0.6080	0.6080	0.6080	-
Mar 14, 2024	0.6380	0.6380	0.6080	0.6240	0.6240	-
Mar 13, 2024	0.5480	0.6400	0.5480	0.6400	0.6400	-
Mar 12, 2024	0.5480	0.5580	0.4950	0.5460	0.5460	-
Mar 11, 2024	0.5340	0.5460	0.5240	0.5420	0.5420	-
Mar 08, 2024	0.5160	0.5320	0.4860	0.5320	0.5320	-
Mar 07, 2024	0.5620	0.5620	0.4950	0.4950	0.4950	-
Mar 06, 2024	0.5200	0.5300	0.5080	0.5300	0.5300	-
Mar 05, 2024	0.5460	0.5540	0.5040	0.5180	0.5180	-
Mar 04, 2024	0.4960	0.5420	0.4960	0.5420	0.5420	-
Mar 01, 2024	0.4420	0.4630	0.4310	0.4630	0.4630	-
Feb 29, 2024	0.4470	0.4600	0.4300	0.4300	0.4300	-
Feb 28, 2024	0.4420	0.4430	0.4240	0.4360	0.4360	-
Feb 27, 2024	0.4370	0.4370	0.4330	0.4330	0.4330	-
Feb 26, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	-
Feb 23, 2024	0.4760	0.4810	0.4710	0.4720	0.4720	-
Feb 22, 2024	0.4860	0.4870	0.4820	0.4820	0.4820	-
Feb 21, 2024	0.5060	0.5060	0.5000	0.5000	0.5000	-
Feb 20, 2024	0.5280	0.5400	0.5280	0.5280	0.5280	-
Feb 19, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Feb 16, 2024	0.5140	0.5400	0.4890	0.5200	0.5200	6,487
Feb 15, 2024	0.4820	0.4840	0.4680	0.4840	0.4840	-
Feb 14, 2024	0.4570	0.4640	0.4550	0.4550	0.4550	-
Feb 13, 2024	0.4870	0.4870	0.4870	0.4870	0.4870	-
Feb 12, 2024	0.4880	0.4900	0.4790	0.4810	0.4810	-
Feb 09, 2024	0.4890	0.4920	0.4740	0.4790	0.4790	1,000
Feb 08, 2024	0.5200	0.5200	0.4830	0.4850	0.4850	-
Feb 07, 2024	0.5620	0.5620	0.5140	0.5140	0.5140	-
Feb 06, 2024	0.5760	0.5780	0.5280	0.5280	0.5280	-
Feb 05, 2024	0.5600	0.5620	0.5300	0.5340	0.5340	-
Feb 02, 2024	0.5420	0.5460	0.5260	0.5260	0.5260	-
Feb 01, 2024	0.5280	0.5300	0.5160	0.5160	0.5160	-
Jan 31, 2024	0.5120	0.5260	0.5040	0.5180	0.5180	-
Jan 30, 2024	0.5080	0.5080	0.5020	0.5020	0.5020	-
Jan 29, 2024	0.4980	0.5120	0.4950	0.4950	0.4950	-
Jan 26, 2024	0.5040	0.5040	0.4790	0.4870	0.4870	-
Jan 25, 2024	0.5020	0.5020	0.4990	0.4990	0.4990	-
Jan 24, 2024	0.4780	0.4940	0.4760	0.4940	0.4940	-
Jan 23, 2024	0.4710	0.5520	0.4710	0.4760	0.4760	-
Jan 22, 2024	0.4970	0.4980	0.4730	0.4760	0.4760	-
Jan 19, 2024	0.4830	0.4830	0.4760	0.4770	0.4770	350
Jan 18, 2024	0.4760	0.4860	0.4680	0.4790	0.4790	-
Jan 17, 2024	0.5100	0.5100	0.4790	0.4790	0.4790	-
Jan 16, 2024	0.5900	0.6020	0.5580	0.5580	0.5580	-
Jan 15, 2024	0.5900	0.6000	0.5580	0.5660	0.5660	-
Jan 12, 2024	0.5780	0.5880	0.5700	0.5880	0.5880	-
Jan 11, 2024	0.6020	0.6040	0.5840	0.5840	0.5840	5,000
Jan 10, 2024	0.5760	0.5980	0.5740	0.5980	0.5980	5,000
Jan 09, 2024	0.6220	0.6420	0.5820	0.5940	0.5940	4,500
Jan 08, 2024	0.6220	0.6220	0.5700	0.5760	0.5760	-
Jan 05, 2024	0.5700	0.5920	0.5460	0.5920	0.5920	-
Jan 04, 2024	0.5600	0.5620	0.5080	0.5620	0.5620	-
Jan 03, 2024	0.5580	0.5640	0.4820	0.5640	0.5640	-
Jan 02, 2024	0.5160	0.5200	0.4940	0.5020	0.5020	-
Dec 29, 2023	0.5320	0.5340	0.5320	0.5340	0.5340	-
Dec 28, 2023	0.5700	0.5760	0.5220	0.5220	0.5220	-
Dec 27, 2023	0.5540	0.5640	0.5200	0.5200	0.5200	5,000
Dec 22, 2023	0.4930	0.4930	0.4810	0.4810	0.4810	-
Dec 21, 2023	0.4720	0.4720	0.4720	0.4720	0.4720	-
Dec 20, 2023	0.4740	0.4740	0.4730	0.4730	0.4730	-
Dec 19, 2023	0.4440	0.4760	0.4440	0.4760	0.4760	-
Dec 18, 2023	0.4510	0.4510	0.4300	0.4300	0.4300	-
Dec 15, 2023	0.4350	0.4500	0.4350	0.4420	0.4420	-
Dec 14, 2023	0.4530	0.4740	0.4400	0.4410	0.4410	-
Dec 13, 2023	0.4090	0.4380	0.3980	0.4380	0.4380	-
Dec 12, 2023	0.4140	0.4140	0.3970	0.4060	0.4060	-
Dec 11, 2023	0.4220	0.4220	0.3980	0.4120	0.4120	-
Dec 08, 2023	0.4220	0.4230	0.4080	0.4210	0.4210	-
Dec 07, 2023	0.4360	0.4360	0.4300	0.4300	0.4300	-
Dec 06, 2023	0.4370	0.4460	0.4240	0.4460	0.4460	-
Dec 05, 2023	0.4550	0.4550	0.4430	0.4460	0.4460	-
Dec 04, 2023	0.4930	0.4940	0.4820	0.4940	0.4940	-
Dec 01, 2023	0.4780	0.4850	0.4520	0.4520	0.4520	-
Nov 30, 2023	0.4090	0.4690	0.3870	0.4690	0.4690	-
Nov 29, 2023	0.4350	0.4610	0.3990	0.4100	0.4100	500
Nov 28, 2023	0.3230	0.4310	0.3190	0.4310	0.4310	500
Nov 27, 2023	0.3010	0.3280	0.2970	0.3280	0.3280	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,570.60+1,122.98(+1.28%)

International Tower Hill Mines Ltd (1I1.SG)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,570.60
+1,122.98(+1.28%)