International Tower Hill Mines Ltd. (ITH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8600

0.0000

(0.00%)

At close: 02:48PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,300
Apr 24, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	4,500
Apr 23, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	5,300
Apr 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Apr 19, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	1,500
Apr 18, 2024	0.9300	0.9300	0.9200	0.9300	0.9300	2,600
Apr 17, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	11,000
Apr 16, 2024	0.9400	0.9400	0.9200	0.9300	0.9300	17,200
Apr 15, 2024	1.0500	1.0500	0.9300	0.9400	0.9400	25,100
Apr 12, 2024	1.1000	1.1200	1.0100	1.0400	1.0400	5,300
Apr 11, 2024	0.9800	1.1000	0.9800	1.0800	1.0800	31,000
Apr 10, 2024	0.9500	0.9800	0.9400	0.9800	0.9800	24,500
Apr 09, 2024	0.9100	0.9500	0.9100	0.9300	0.9300	5,300
Apr 08, 2024	0.9200	0.9400	0.9100	0.9400	0.9400	22,100
Apr 05, 2024	0.9100	0.9700	0.9100	0.9500	0.9500	24,000
Apr 04, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	43,300
Apr 03, 2024	0.9200	0.9800	0.9200	0.9500	0.9500	48,100
Apr 02, 2024	0.9400	0.9400	0.9200	0.9400	0.9400	43,200
Apr 01, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	8,500
Mar 28, 2024	0.8600	0.9200	0.8600	0.9000	0.9000	10,400
Mar 27, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	1,600
Mar 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 25, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	4,500
Mar 22, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	5,000
Mar 21, 2024	0.9700	0.9800	0.9100	0.9100	0.9100	23,700
Mar 20, 2024	0.9000	0.9600	0.9000	0.9400	0.9400	40,800
Mar 19, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	9,900
Mar 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	100
Mar 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,200
Mar 14, 2024	0.9300	0.9700	0.9300	0.9600	0.9600	51,700
Mar 13, 2024	0.8400	0.9800	0.8400	0.9700	0.9700	71,500
Mar 12, 2024	0.8100	0.8300	0.7900	0.8000	0.8000	14,600
Mar 11, 2024	0.8500	0.8500	0.8200	0.8500	0.8500	13,000
Mar 08, 2024	0.7900	0.8500	0.7900	0.8400	0.8400	7,800
Mar 07, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	8,000
Mar 06, 2024	0.7400	0.8100	0.7400	0.8100	0.8100	17,800
Mar 05, 2024	0.8100	0.8100	0.7800	0.7900	0.7900	20,100
Mar 04, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	22,500
Mar 01, 2024	0.6800	0.7700	0.6800	0.7700	0.7700	16,500
Feb 29, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	9,400
Feb 28, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	2,700
Feb 27, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	2,600
Feb 26, 2024	0.7100	0.7100	0.6600	0.6700	0.6700	25,100
Feb 23, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	3,000
Feb 22, 2024	0.7600	0.7600	0.7100	0.7100	0.7100	5,400
Feb 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	500
Feb 20, 2024	0.7700	0.7900	0.7500	0.7500	0.7500	6,900
Feb 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	800
Feb 15, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	1,000
Feb 14, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,700
Feb 13, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	3,800
Feb 12, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	700
Feb 09, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	19,400
Feb 08, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	5,200
Feb 07, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	2,600
Feb 06, 2024	0.8000	0.8300	0.7900	0.8300	0.8300	3,700
Feb 05, 2024	0.8100	0.8300	0.8000	0.8300	0.8300	8,000
Feb 02, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	3,100
Feb 01, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Jan 31, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	22,200
Jan 30, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	5,500
Jan 29, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	7,400
Jan 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,100
Jan 24, 2024	0.7600	0.7600	0.7200	0.7300	0.7300	28,000
Jan 23, 2024	0.7800	0.7800	0.7500	0.7600	0.7600	6,800
Jan 22, 2024	0.7400	0.7400	0.6900	0.7100	0.7100	47,000
Jan 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,400
Jan 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,100
Jan 17, 2024	0.7600	0.7600	0.7200	0.7300	0.7300	113,500
Jan 16, 2024	0.8700	0.8700	0.7100	0.7800	0.7800	66,900
Jan 15, 2024	0.9000	0.9300	0.8900	0.8900	0.8900	8,900
Jan 12, 2024	0.8800	0.9300	0.8500	0.8500	0.8500	10,300
Jan 11, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	1,000
Jan 10, 2024	0.8600	0.8900	0.8400	0.8900	0.8900	34,900
Jan 09, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	5,000
Jan 08, 2024	0.8800	0.9100	0.8600	0.9100	0.9100	24,700
Jan 05, 2024	0.8700	0.9200	0.8700	0.8900	0.8900	54,100
Jan 04, 2024	0.8300	0.8500	0.7800	0.8400	0.8400	10,400
Jan 03, 2024	0.7600	0.8600	0.7600	0.8500	0.8500	45,300
Jan 02, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	4,900
Dec 29, 2023	0.8100	0.8100	0.7700	0.7700	0.7700	10,500
Dec 28, 2023	0.8200	0.8500	0.8200	0.8300	0.8300	2,100
Dec 27, 2023	0.8400	0.8600	0.8100	0.8600	0.8600	23,700
Dec 22, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	9,600
Dec 21, 2023	0.6700	0.7500	0.6500	0.7400	0.7400	19,400
Dec 20, 2023	0.6400	0.7100	0.6400	0.6800	0.6800	16,400
Dec 19, 2023	0.6800	0.7000	0.6700	0.6800	0.6800	12,500
Dec 18, 2023	0.6800	0.6900	0.6600	0.6900	0.6900	6,300
Dec 15, 2023	0.6800	0.6800	0.6700	0.6800	0.6800	1,800
Dec 14, 2023	0.6800	0.7400	0.6600	0.6700	0.6700	42,700
Dec 13, 2023	0.6700	0.6800	0.6500	0.6800	0.6800	4,000
Dec 12, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 11, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	2,500
Dec 08, 2023	0.6400	0.6500	0.6000	0.6400	0.6400	16,200
Dec 07, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	5,000
Dec 06, 2023	0.6700	0.6700	0.6400	0.6600	0.6600	14,500
Dec 05, 2023	0.7000	0.7000	0.6600	0.6600	0.6600	1,200
Dec 04, 2023	0.7700	0.7700	0.6200	0.6800	0.6800	7,200
Dec 01, 2023	0.7400	0.7500	0.6800	0.7400	0.7400	31,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0002(+0.03%)

CRUDE OIL83.96+0.39(+0.47%)

Bitcoin CAD87,821.92+130.11(+0.15%)

International Tower Hill Mines Ltd. (ITH.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0002(+0.03%)

CRUDE OIL
83.96
+0.39(+0.47%)

Bitcoin CAD
87,821.92
+130.11(+0.15%)