International Tower Hill Mines Ltd. (ITH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | - | - | - | - | - | - |
| Dec. 02, 2021 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 2,600 |
| Dec. 01, 2021 | 1.0100 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 16,600 |
| Nov. 30, 2021 | 1.0400 | 1.0400 | 0.9000 | 0.9500 | 0.9500 | 31,500 |
| Nov. 29, 2021 | 1.0600 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 13,300 |
| Nov. 26, 2021 | 1.0300 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 15,700 |
| Nov. 25, 2021 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 3,100 |
| Nov. 24, 2021 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 3,600 |
| Nov. 23, 2021 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 12,900 |
| Nov. 22, 2021 | 1.1200 | 1.1500 | 1.0000 | 1.0200 | 1.0200 | 6,800 |
| Nov. 19, 2021 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 3,500 |
| Nov. 18, 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 400 |
| Nov. 17, 2021 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 17,200 |
| Nov. 16, 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 9,000 |
| Nov. 15, 2021 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 24,800 |
| Nov. 12, 2021 | 0.9600 | 1.2000 | 0.9600 | 1.1900 | 1.1900 | 34,700 |
| Nov. 11, 2021 | 0.9300 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 9,500 |
| Nov. 10, 2021 | 0.9200 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 33,600 |
| Nov. 09, 2021 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 11,100 |
| Nov. 08, 2021 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 4,900 |
| Nov. 05, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 17,700 |
| Nov. 04, 2021 | 0.9100 | 0.9800 | 0.8600 | 0.8600 | 0.8600 | 33,800 |
| Nov. 03, 2021 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 24,600 |
| Nov. 02, 2021 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 17,700 |
| Nov. 01, 2021 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 10,700 |
| Oct. 29, 2021 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 3,800 |
| Oct. 28, 2021 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
| Oct. 27, 2021 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 6,300 |
| Oct. 26, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 6,300 |
| Oct. 25, 2021 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 4,000 |
| Oct. 22, 2021 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 18,500 |
| Oct. 21, 2021 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 4,600 |
| Oct. 20, 2021 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 32,400 |
| Oct. 19, 2021 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 7,000 |
| Oct. 18, 2021 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 10,200 |
| Oct. 15, 2021 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 1,600 |
| Oct. 14, 2021 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 10,600 |
| Oct. 13, 2021 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 2,000 |
| Oct. 12, 2021 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 |
| Oct. 08, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Oct. 07, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Oct. 06, 2021 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 9,000 |
| Oct. 05, 2021 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 2,000 |
| Oct. 04, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,700 |
| Oct. 01, 2021 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 12,500 |
| Sep. 30, 2021 | 0.8300 | 0.9400 | 0.8300 | 0.9400 | 0.9400 | 8,000 |
| Sep. 29, 2021 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 12,500 |
| Sep. 28, 2021 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 18,100 |
| Sep. 27, 2021 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 17,100 |
| Sep. 24, 2021 | 0.9000 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 57,000 |
| Sep. 23, 2021 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 33,000 |
| Sep. 22, 2021 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 10,000 |
| Sep. 21, 2021 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 45,500 |
| Sep. 20, 2021 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 16,300 |
| Sep. 17, 2021 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 1,800 |
| Sep. 16, 2021 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 5,800 |
| Sep. 15, 2021 | 1.1100 | 1.1100 | 0.9800 | 0.9900 | 0.9900 | 19,400 |
| Sep. 14, 2021 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 5,200 |
| Sep. 13, 2021 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 300 |
| Sep. 10, 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,900 |
| Sep. 09, 2021 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 4,000 |
| Sep. 08, 2021 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 300 |
| Sep. 07, 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 3,500 |
| Sep. 03, 2021 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,400 |
| Sep. 02, 2021 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 2,300 |
| Sep. 01, 2021 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 3,600 |
| Aug. 31, 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 8,200 |
| Aug. 30, 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| Aug. 27, 2021 | 1.0600 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 6,000 |
| Aug. 26, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
| Aug. 25, 2021 | 1.1200 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 6,600 |
| Aug. 24, 2021 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,200 |
| Aug. 23, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Aug. 20, 2021 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 1,500 |
| Aug. 19, 2021 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,100 |
| Aug. 18, 2021 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,700 |
| Aug. 17, 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,100 |
| Aug. 16, 2021 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 200 |
| Aug. 13, 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 700 |
| Aug. 12, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Aug. 11, 2021 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,400 |
| Aug. 10, 2021 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 12,800 |
| Aug. 09, 2021 | 1.1600 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 7,200 |
| Aug. 06, 2021 | 1.2600 | 1.2600 | 1.1200 | 1.2300 | 1.2300 | 10,100 |
| Aug. 05, 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Aug. 04, 2021 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 5,000 |
| Aug. 03, 2021 | 1.2400 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 27,200 |
| Jul. 30, 2021 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 600 |
| Jul. 29, 2021 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 7,800 |
| Jul. 28, 2021 | 1.2400 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 3,300 |
| Jul. 27, 2021 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 3,300 |
| Jul. 26, 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul. 23, 2021 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 9,900 |
| Jul. 22, 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 100 |
| Jul. 21, 2021 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 5,500 |
| Jul. 20, 2021 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| Jul. 19, 2021 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| Jul. 16, 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jul. 15, 2021 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 800 |
| Jul. 14, 2021 | 1.2600 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 10,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
