UK markets open in 7 hours 44 minutes

International Tower Hill Mines Ltd. (THM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.7040-0.0426 (-5.71%)
At close: 03:59PM EDT
0.6902 -0.01 (-1.96%)
After hours: 05:05PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.74100.74100.68030.70400.7040153,465
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
04 Mar 20240.55000.61000.55000.61000.6100268,500
01 Mar 20240.48000.57000.48000.55000.5500106,700
29 Feb 20240.51000.51000.47000.50000.500077,300
28 Feb 20240.50000.51000.47000.51000.510082,800
27 Feb 20240.50000.50000.49000.50000.500092,200
26 Feb 20240.51000.52000.49000.50000.5000109,600
23 Feb 20240.54000.54000.51000.52000.5200112,200
22 Feb 20240.54000.56000.52000.53000.530036,400
21 Feb 20240.56000.58000.54000.54000.540012,000
20 Feb 20240.57000.60000.56000.56000.560037,900
16 Feb 20240.55000.59000.55000.58000.580039,300
15 Feb 20240.53000.57000.53000.57000.570038,600
14 Feb 20240.51000.54000.51000.53000.530039,400
13 Feb 20240.54000.54000.51000.51000.510046,600
12 Feb 20240.53000.56000.53000.54000.540013,300
09 Feb 20240.56000.56000.53000.53000.5300115,700
08 Feb 20240.57000.57000.54000.54000.5400101,500
07 Feb 20240.60000.62000.57000.57000.570087,300
06 Feb 20240.63000.63000.59000.62000.620046,900
05 Feb 20240.61000.63000.60000.63000.630074,800
02 Feb 20240.58000.63000.58000.62000.6200108,300
01 Feb 20240.61000.61000.58000.60000.600088,100
31 Jan 20240.58000.62000.58000.59000.5900132,700
30 Jan 20240.56000.59000.56000.57000.5700124,600
29 Jan 20240.54000.57000.54000.56000.5600104,200
26 Jan 20240.55000.56000.54000.56000.560055,900
25 Jan 20240.57000.57000.55000.56000.560044,600
24 Jan 20240.56000.57000.54000.56000.5600189,300
23 Jan 20240.59000.59000.53000.53000.5300260,900
22 Jan 20240.56000.56000.52000.53000.5300130,700
19 Jan 20240.55000.57000.55000.56000.560054,300
18 Jan 20240.54000.55000.53000.54000.540046,600
17 Jan 20240.55000.57000.53000.53000.5300154,500
16 Jan 20240.65000.66000.53000.57000.5700305,300
12 Jan 20240.66000.69000.64000.66000.6600219,100
11 Jan 20240.65000.67000.62000.64000.6400138,300
10 Jan 20240.64000.69000.63000.67000.6700153,000
09 Jan 20240.69000.69000.64000.64000.640080,100
08 Jan 20240.69000.69000.63000.69000.6900365,200
05 Jan 20240.64000.69000.64000.69000.6900392,800
04 Jan 20240.62000.65000.57000.64000.6400271,300
03 Jan 20240.61000.65000.51000.63000.6300392,400
02 Jan 20240.59000.62000.56000.62000.6200292,900
29 Dec 20230.60000.64000.58000.59000.5900135,500
28 Dec 20230.63000.65000.58000.61000.6100175,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...