International Tower Hill Mines Ltd. (ITH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7600

+0.0200

(+2.70%)

At close: 10:13AM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	0.7400	0.7600	0.7400	0.7600	0.7600	1,500
Oct 04, 2022	0.7300	0.7400	0.7000	0.7400	0.7400	17,000
Oct 03, 2022	0.7200	0.7400	0.7200	0.7400	0.7400	3,300
Sept 30, 2022	0.6400	0.7300	0.6400	0.7100	0.7100	4,500
Sept 29, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	1,000
Sept 28, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	1,100
Sept 27, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	1,100
Sept 26, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
Sept 23, 2022	0.6500	0.6500	0.6100	0.6200	0.6200	31,900
Sept 22, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	1,500
Sept 21, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	1,500
Sept 20, 2022	0.6200	0.6300	0.6200	0.6200	0.6200	2,000
Sept 19, 2022	0.5800	0.6300	0.5800	0.6200	0.6200	13,400
Sept 16, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	600
Sept 15, 2022	0.6500	0.6500	0.5900	0.6000	0.6000	8,000
Sept 14, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	2,500
Sept 13, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sept 12, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,100
Sept 09, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Sept 08, 2022	0.5900	0.6100	0.5900	0.6000	0.6000	2,000
Sept 07, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	1,000
Sept 06, 2022	0.6200	0.6400	0.6200	0.6200	0.6200	3,000
Sept 02, 2022	0.6600	0.6700	0.6400	0.6400	0.6400	2,000
Sept 01, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	1,300
Aug 31, 2022	0.6800	0.6800	0.6700	0.6700	0.6700	4,500
Aug 30, 2022	0.6900	0.7100	0.6900	0.7100	0.7100	1,500
Aug 29, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Aug 26, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	1,600
Aug 25, 2022	0.6800	0.7100	0.6800	0.7100	0.7100	1,800
Aug 24, 2022	0.6700	0.6900	0.6700	0.6800	0.6800	2,200
Aug 23, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	2,000
Aug 22, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	8,900
Aug 19, 2022	0.6700	0.6900	0.6400	0.6900	0.6900	7,600
Aug 18, 2022	0.7900	0.7900	0.6700	0.6700	0.6700	16,600
Aug 17, 2022	0.6600	0.7900	0.6300	0.7900	0.7900	19,300
Aug 16, 2022	0.6900	0.6900	0.6500	0.6500	0.6500	3,900
Aug 15, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	2,000
Aug 12, 2022	0.7400	0.7500	0.7400	0.7500	0.7500	1,200
Aug 11, 2022	0.7600	0.7600	0.7300	0.7300	0.7300	1,000
Aug 10, 2022	0.7900	0.8000	0.7700	0.7700	0.7700	3,000
Aug 09, 2022	0.7700	0.7700	0.7500	0.7700	0.7700	1,500
Aug 08, 2022	0.7500	0.7500	0.7300	0.7400	0.7400	12,500
Aug 05, 2022	0.8000	0.8000	0.7000	0.7300	0.7300	8,000
Aug 04, 2022	0.7800	0.8100	0.7700	0.8100	0.8100	4,600
Aug 03, 2022	0.7900	0.7900	0.7100	0.7600	0.7600	4,800
Aug 02, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Jul 29, 2022	0.7700	0.8100	0.7700	0.8100	0.8100	3,000
Jul 28, 2022	0.7400	0.7500	0.7100	0.7500	0.7500	7,500
Jul 27, 2022	0.7100	0.7200	0.7100	0.7200	0.7200	2,500
Jul 26, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	500
Jul 25, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	500
Jul 22, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	500
Jul 21, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Jul 20, 2022	0.7700	0.7700	0.7000	0.7000	0.7000	133,500
Jul 19, 2022	0.8300	0.8300	0.8000	0.8100	0.8100	10,300
Jul 18, 2022	0.7800	0.8000	0.7600	0.8000	0.8000	33,000
Jul 15, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	1,800
Jul 14, 2022	0.6500	0.6900	0.6500	0.6900	0.6900	5,000
Jul 13, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	4,500
Jul 12, 2022	0.6600	0.6800	0.6500	0.6800	0.6800	4,200
Jul 11, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	2,500
Jul 08, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	1,000
Jul 07, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	2,500
Jul 06, 2022	0.6800	0.6900	0.6700	0.6700	0.6700	9,600
Jul 05, 2022	0.6700	0.6800	0.6300	0.6800	0.6800	11,500
Jul 04, 2022	0.5800	0.6900	0.5800	0.6500	0.6500	10,300
Jun 30, 2022	0.6900	0.6900	0.6200	0.6700	0.6700	13,600
Jun 29, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	1,300
Jun 28, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	2,000
Jun 27, 2022	0.7400	0.7400	0.7000	0.7200	0.7200	14,500
Jun 24, 2022	0.7400	0.7600	0.7400	0.7600	0.7600	3,000
Jun 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jun 22, 2022	0.7100	0.7800	0.7100	0.7800	0.7800	4,800
Jun 21, 2022	0.7500	0.8000	0.7200	0.7200	0.7200	10,200
Jun 20, 2022	0.8300	0.8300	0.7600	0.7600	0.7600	3,500
Jun 17, 2022	0.7600	0.7600	0.7400	0.7600	0.7600	3,500
Jun 16, 2022	0.7500	0.7900	0.7400	0.7800	0.7800	9,000
Jun 15, 2022	0.8100	0.8100	0.7400	0.7400	0.7400	9,000
Jun 14, 2022	0.8300	0.8300	0.8100	0.8200	0.8200	7,500
Jun 13, 2022	0.7600	0.8300	0.6400	0.8300	0.8300	32,300
Jun 10, 2022	0.8400	0.8400	0.8000	0.8300	0.8300	19,100
Jun 09, 2022	0.8700	0.8700	0.8500	0.8500	0.8500	1,000
Jun 08, 2022	0.8500	0.8600	0.8500	0.8600	0.8600	2,000
Jun 07, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Jun 06, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	6,300
Jun 03, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	7,000
Jun 02, 2022	0.8900	0.9000	0.8800	0.8800	0.8800	33,500
Jun 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	700
May 31, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
May 30, 2022	0.9500	0.9500	0.8900	0.9000	0.9000	6,500
May 27, 2022	0.9000	0.9400	0.9000	0.9000	0.9000	8,300
May 26, 2022	0.9700	0.9700	0.8900	0.9000	0.9000	14,000
May 25, 2022	0.8700	0.9300	0.8400	0.9300	0.9300	44,200
May 24, 2022	0.9100	0.9100	0.8900	0.8900	0.8900	4,600
May 20, 2022	0.9100	0.9200	0.9000	0.9200	0.9200	7,300
May 19, 2022	0.9500	0.9500	0.9100	0.9100	0.9100	3,000
May 18, 2022	0.9800	0.9900	0.9800	0.9900	0.9900	2,000
May 17, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	300
May 16, 2022	0.9700	1.0100	0.9700	1.0100	1.0100	7,500
May 13, 2022	0.9100	0.9500	0.9100	0.9300	0.9300	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7359+0.0013(+0.18%)

CRUDE OIL87.94+0.18(+0.21%)

BTC-CAD27,643.62-11.41(-0.04%)

International Tower Hill Mines Ltd. (ITH.TO)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7359
+0.0013(+0.18%)

CRUDE OIL
87.94
+0.18(+0.21%)

BTC-CAD
27,643.62
-11.41(-0.04%)