UK markets closed

International Tower Hill Mines Ltd. (THM)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4609+0.0015 (+0.33%)
At close: 04:00PM EDT
0.4994 +0.04 (+8.35%)
After hours: 07:39PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.47000.47000.46000.46000.460046,700
25 Jul 20240.46000.47000.45000.46000.460013,200
24 Jul 20240.46000.48000.46000.46000.460076,800
23 Jul 20240.46000.47000.46000.46000.4600121,100
22 Jul 20240.46000.48000.46000.47000.470034,900
19 Jul 20240.45000.49000.45000.46000.460052,400
18 Jul 20240.50000.51000.45000.45000.4500261,700
17 Jul 20240.50000.51000.49000.51000.510049,100
16 Jul 20240.52000.52000.49000.50000.5000162,400
15 Jul 20240.51000.52000.48000.51000.5100310,500
12 Jul 20240.50000.54000.50000.51000.5100213,500
11 Jul 20240.52000.52000.49000.50000.5000296,300
10 Jul 20240.51000.53000.49000.51000.510063,600
09 Jul 20240.54000.54000.49000.52000.5200120,400
08 Jul 20240.49000.53000.49000.52000.5200113,400
05 Jul 20240.45000.52000.45000.50000.5000251,700
03 Jul 20240.45000.45000.45000.45000.4500409,100
02 Jul 20240.50000.50000.45000.45000.4500270,700
01 Jul 20240.51000.51000.49000.49000.490035,300
28 Jun 20240.49000.50000.48000.49000.490044,200
27 Jun 20240.50000.51000.49000.49000.490080,900
26 Jun 20240.49000.51000.49000.50000.500081,000
25 Jun 20240.51000.53000.49000.49000.4900121,000
24 Jun 20240.52000.52000.51000.52000.520057,000
21 Jun 20240.55000.56000.52000.52000.520042,000
20 Jun 20240.53000.54000.52000.53000.530031,100
18 Jun 20240.54000.54000.52000.53000.5300132,700
17 Jun 20240.54000.54000.53000.54000.540057,700
14 Jun 20240.52000.54000.52000.54000.540042,600
13 Jun 20240.52000.54000.52000.52000.520028,400
12 Jun 20240.56000.57000.51000.53000.5300228,000
11 Jun 20240.55000.56000.55000.56000.560024,000
10 Jun 20240.57000.59000.55000.55000.5500105,500
07 Jun 20240.58000.59000.57000.58000.580033,100
06 Jun 20240.59000.60000.58000.59000.590090,700
05 Jun 20240.59000.60000.59000.59000.590068,300
04 Jun 20240.62000.62000.59000.59000.590089,100
03 Jun 20240.61000.61000.59000.60000.600058,000
31 May 20240.64000.65000.59000.60000.6000155,700
30 May 20240.63000.65000.62000.64000.640048,200
29 May 20240.68000.68000.61000.63000.6300115,100
28 May 20240.68000.70000.66000.68000.6800137,600
24 May 20240.69000.69000.67000.67000.670045,500
23 May 20240.68000.68000.67000.68000.680058,500
22 May 20240.68000.71000.68000.68000.680038,700
21 May 20240.74000.74000.68000.70000.7000153,500
20 May 20240.69000.75000.69000.75000.7500160,100
17 May 20240.64000.71000.64000.68000.6800183,500
16 May 20240.65000.66000.62000.65000.6500169,600
15 May 20240.65000.66000.62000.62000.6200192,100
14 May 20240.64000.67000.60000.64000.640070,300
13 May 20240.66000.67000.64000.66000.660070,400
10 May 20240.68000.69000.67000.67000.670052,600
09 May 20240.68000.69000.63000.68000.6800149,300
08 May 20240.68000.69000.66000.68000.6800105,500
07 May 20240.67000.69000.67000.68000.680034,000
06 May 20240.68000.68000.65000.67000.670092,700
03 May 20240.68000.68000.65000.67000.670054,300
02 May 20240.64000.68000.63000.68000.680067,200
01 May 20240.63000.64000.62000.64000.640039,300
30 Apr 20240.62000.64000.62000.63000.630050,900
29 Apr 20240.64000.66000.64000.64000.640030,700
26 Apr 20240.65000.67000.64000.65000.650098,100
25 Apr 20240.63000.65000.63000.65000.650071,800
24 Apr 20240.64000.64000.63000.64000.640031,400
23 Apr 20240.64000.65000.61000.63000.630060,300
22 Apr 20240.68000.68000.62000.65000.650085,700
19 Apr 20240.67000.70000.66000.68000.6800100,800
18 Apr 20240.66000.67000.66000.67000.670050,800
17 Apr 20240.69000.69000.62000.66000.660090,900
16 Apr 20240.66000.68000.66000.67000.670096,200
15 Apr 20240.76000.76000.65000.68000.6800205,400
12 Apr 20240.80000.80000.73000.75000.7500653,800
11 Apr 20240.72000.80000.72000.80000.8000263,500
10 Apr 20240.69000.73000.68000.73000.730092,200
09 Apr 20240.70000.71000.68000.69000.690096,500
08 Apr 20240.69000.69000.67000.68000.6800121,100
05 Apr 20240.66000.72000.64000.68000.6800151,900
04 Apr 20240.70000.71000.67000.68000.680097,600
03 Apr 20240.71000.73000.67000.70000.7000204,800
02 Apr 20240.73000.73000.67000.69000.6900154,000
01 Apr 20240.70000.72000.65000.68000.6800164,600
28 Mar 20240.64000.69000.62000.69000.6900122,000
27 Mar 20240.64000.65000.62000.63000.630092,200
26 Mar 20240.63000.63000.60000.62000.620017,000
25 Mar 20240.60000.63000.59000.63000.630080,900
22 Mar 20240.64000.66000.60000.60000.6000144,500
21 Mar 20240.75000.76000.65000.65000.6500198,400
20 Mar 20240.69000.73000.66000.73000.7300263,900
19 Mar 20240.65000.72000.63000.67000.6700118,500
18 Mar 20240.71000.71000.67000.70000.7000122,200
15 Mar 20240.71000.73000.68000.70000.7000122,800
14 Mar 20240.72000.73000.68000.71000.7100202,300
13 Mar 20240.61000.75000.61000.71000.71001,148,700
12 Mar 20240.59000.63000.57000.62000.6200383,700
11 Mar 20240.62000.62000.60000.61000.610088,400
08 Mar 20240.56000.63000.55000.61000.6100167,100
07 Mar 20240.56000.62000.56000.58000.580095,900
06 Mar 20240.57000.62000.52000.62000.6200167,500
05 Mar 20240.62000.62000.55000.58000.580093,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...