International Tower Hill Mines Ltd (1I1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6260 | 0.6260 | 0.5820 | 0.5880 | 0.5880 | 7,640 |
| 02 May 2024 | 0.5860 | 0.5880 | 0.5660 | 0.5660 | 0.5660 | - |
| 30 Apr 2024 | 0.5880 | 0.5880 | 0.5580 | 0.5600 | 0.5600 | - |
| 29 Apr 2024 | 0.5980 | 0.6160 | 0.5700 | 0.5760 | 0.5760 | - |
| 26 Apr 2024 | 0.6020 | 0.6080 | 0.5720 | 0.5720 | 0.5720 | - |
| 25 Apr 2024 | 0.5900 | 0.5920 | 0.5680 | 0.5740 | 0.5740 | - |
| 24 Apr 2024 | 0.5760 | 0.5780 | 0.5580 | 0.5680 | 0.5680 | - |
| 23 Apr 2024 | 0.5920 | 0.5920 | 0.5580 | 0.5620 | 0.5620 | - |
| 22 Apr 2024 | 0.6260 | 0.6300 | 0.5840 | 0.5840 | 0.5840 | - |
| 19 Apr 2024 | 0.6220 | 0.6300 | 0.5960 | 0.6100 | 0.6100 | - |
| 18 Apr 2024 | 0.6040 | 0.6060 | 0.5880 | 0.6060 | 0.6060 | - |
| 17 Apr 2024 | 0.6160 | 0.6180 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 Apr 2024 | 0.6240 | 0.6240 | 0.5980 | 0.6080 | 0.6080 | - |
| 15 Apr 2024 | 0.6860 | 0.6860 | 0.5900 | 0.6120 | 0.6120 | - |
| 12 Apr 2024 | 0.7380 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 7,640 |
| 11 Apr 2024 | 0.6720 | 0.6720 | 0.6420 | 0.6720 | 0.6720 | - |
| 10 Apr 2024 | 0.6320 | 0.6460 | 0.6000 | 0.6460 | 0.6460 | - |
| 09 Apr 2024 | 0.6180 | 0.6180 | 0.6040 | 0.6040 | 0.6040 | - |
| 08 Apr 2024 | 0.6240 | 0.6320 | 0.5940 | 0.5940 | 0.5940 | - |
| 05 Apr 2024 | 0.6240 | 0.6260 | 0.5740 | 0.5740 | 0.5740 | - |
| 04 Apr 2024 | 0.6380 | 0.6380 | 0.6020 | 0.6020 | 0.6020 | - |
| 03 Apr 2024 | 0.6360 | 0.6720 | 0.6020 | 0.6020 | 0.6020 | 134 |
| 02 Apr 2024 | 0.6280 | 0.6280 | 0.6180 | 0.6180 | 0.6180 | - |
| 28 Mar 2024 | 0.5700 | 0.5980 | 0.5520 | 0.5980 | 0.5980 | - |
| 27 Mar 2024 | 0.5540 | 0.5600 | 0.5540 | 0.5600 | 0.5600 | - |
| 26 Mar 2024 | 0.5720 | 0.5720 | 0.5380 | 0.5380 | 0.5380 | - |
| 25 Mar 2024 | 0.5480 | 0.5520 | 0.5240 | 0.5520 | 0.5520 | - |
| 22 Mar 2024 | 0.5980 | 0.5980 | 0.5440 | 0.5440 | 0.5440 | - |
| 21 Mar 2024 | 0.6460 | 0.6800 | 0.5980 | 0.6080 | 0.6080 | - |
| 20 Mar 2024 | 0.5980 | 0.6000 | 0.5860 | 0.5860 | 0.5860 | - |
| 19 Mar 2024 | 0.6400 | 0.6400 | 0.5880 | 0.5920 | 0.5920 | - |
| 18 Mar 2024 | 0.6240 | 0.6240 | 0.5920 | 0.6080 | 0.6080 | - |
| 15 Mar 2024 | 0.6420 | 0.6520 | 0.6080 | 0.6080 | 0.6080 | - |
| 14 Mar 2024 | 0.6380 | 0.6380 | 0.6080 | 0.6240 | 0.6240 | - |
| 13 Mar 2024 | 0.5480 | 0.6400 | 0.5480 | 0.6400 | 0.6400 | - |
| 12 Mar 2024 | 0.5480 | 0.5580 | 0.4950 | 0.5460 | 0.5460 | - |
| 11 Mar 2024 | 0.5340 | 0.5460 | 0.5240 | 0.5420 | 0.5420 | - |
| 08 Mar 2024 | 0.5160 | 0.5320 | 0.4860 | 0.5320 | 0.5320 | - |
| 07 Mar 2024 | 0.5620 | 0.5620 | 0.4950 | 0.4950 | 0.4950 | - |
| 06 Mar 2024 | 0.5200 | 0.5300 | 0.5080 | 0.5300 | 0.5300 | - |
| 05 Mar 2024 | 0.5460 | 0.5540 | 0.5040 | 0.5180 | 0.5180 | - |
| 04 Mar 2024 | 0.4960 | 0.5420 | 0.4960 | 0.5420 | 0.5420 | - |
| 01 Mar 2024 | 0.4420 | 0.4630 | 0.4310 | 0.4630 | 0.4630 | - |
| 29 Feb 2024 | 0.4470 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | - |
| 28 Feb 2024 | 0.4420 | 0.4430 | 0.4240 | 0.4360 | 0.4360 | - |
| 27 Feb 2024 | 0.4370 | 0.4370 | 0.4330 | 0.4330 | 0.4330 | - |
| 26 Feb 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | - |
| 23 Feb 2024 | 0.4760 | 0.4810 | 0.4710 | 0.4720 | 0.4720 | - |
| 22 Feb 2024 | 0.4860 | 0.4870 | 0.4820 | 0.4820 | 0.4820 | - |
| 21 Feb 2024 | 0.5060 | 0.5060 | 0.5000 | 0.5000 | 0.5000 | - |
| 20 Feb 2024 | 0.5280 | 0.5400 | 0.5280 | 0.5280 | 0.5280 | - |
| 19 Feb 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 16 Feb 2024 | 0.5140 | 0.5400 | 0.4890 | 0.5200 | 0.5200 | 6,487 |
| 15 Feb 2024 | 0.4820 | 0.4840 | 0.4680 | 0.4840 | 0.4840 | - |
| 14 Feb 2024 | 0.4570 | 0.4640 | 0.4550 | 0.4550 | 0.4550 | - |
| 13 Feb 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
| 12 Feb 2024 | 0.4880 | 0.4900 | 0.4790 | 0.4810 | 0.4810 | - |
| 09 Feb 2024 | 0.4890 | 0.4920 | 0.4740 | 0.4790 | 0.4790 | 1,000 |
| 08 Feb 2024 | 0.5200 | 0.5200 | 0.4830 | 0.4850 | 0.4850 | - |
| 07 Feb 2024 | 0.5620 | 0.5620 | 0.5140 | 0.5140 | 0.5140 | - |
| 06 Feb 2024 | 0.5760 | 0.5780 | 0.5280 | 0.5280 | 0.5280 | - |
| 05 Feb 2024 | 0.5600 | 0.5620 | 0.5300 | 0.5340 | 0.5340 | - |
| 02 Feb 2024 | 0.5420 | 0.5460 | 0.5260 | 0.5260 | 0.5260 | - |
| 01 Feb 2024 | 0.5280 | 0.5300 | 0.5160 | 0.5160 | 0.5160 | - |
| 31 Jan 2024 | 0.5120 | 0.5260 | 0.5040 | 0.5180 | 0.5180 | - |
| 30 Jan 2024 | 0.5080 | 0.5080 | 0.5020 | 0.5020 | 0.5020 | - |
| 29 Jan 2024 | 0.4980 | 0.5120 | 0.4950 | 0.4950 | 0.4950 | - |
| 26 Jan 2024 | 0.5040 | 0.5040 | 0.4790 | 0.4870 | 0.4870 | - |
| 25 Jan 2024 | 0.5020 | 0.5020 | 0.4990 | 0.4990 | 0.4990 | - |
| 24 Jan 2024 | 0.4780 | 0.4940 | 0.4760 | 0.4940 | 0.4940 | - |
| 23 Jan 2024 | 0.4710 | 0.5520 | 0.4710 | 0.4760 | 0.4760 | - |
| 22 Jan 2024 | 0.4970 | 0.4980 | 0.4730 | 0.4760 | 0.4760 | - |
| 19 Jan 2024 | 0.4830 | 0.4830 | 0.4760 | 0.4770 | 0.4770 | 350 |
| 18 Jan 2024 | 0.4760 | 0.4860 | 0.4680 | 0.4790 | 0.4790 | - |
| 17 Jan 2024 | 0.5100 | 0.5100 | 0.4790 | 0.4790 | 0.4790 | - |
| 16 Jan 2024 | 0.5900 | 0.6020 | 0.5580 | 0.5580 | 0.5580 | - |
| 15 Jan 2024 | 0.5900 | 0.6000 | 0.5580 | 0.5660 | 0.5660 | - |
| 12 Jan 2024 | 0.5780 | 0.5880 | 0.5700 | 0.5880 | 0.5880 | - |
| 11 Jan 2024 | 0.6020 | 0.6040 | 0.5840 | 0.5840 | 0.5840 | 5,000 |
| 10 Jan 2024 | 0.5760 | 0.5980 | 0.5740 | 0.5980 | 0.5980 | 5,000 |
| 09 Jan 2024 | 0.6220 | 0.6420 | 0.5820 | 0.5940 | 0.5940 | 4,500 |
| 08 Jan 2024 | 0.6220 | 0.6220 | 0.5700 | 0.5760 | 0.5760 | - |
| 05 Jan 2024 | 0.5700 | 0.5920 | 0.5460 | 0.5920 | 0.5920 | - |
| 04 Jan 2024 | 0.5600 | 0.5620 | 0.5080 | 0.5620 | 0.5620 | - |
| 03 Jan 2024 | 0.5580 | 0.5640 | 0.4820 | 0.5640 | 0.5640 | - |
| 02 Jan 2024 | 0.5160 | 0.5200 | 0.4940 | 0.5020 | 0.5020 | - |
| 29 Dec 2023 | 0.5320 | 0.5340 | 0.5320 | 0.5340 | 0.5340 | - |
| 28 Dec 2023 | 0.5700 | 0.5760 | 0.5220 | 0.5220 | 0.5220 | - |
| 27 Dec 2023 | 0.5540 | 0.5640 | 0.5200 | 0.5200 | 0.5200 | 5,000 |
| 22 Dec 2023 | 0.4930 | 0.4930 | 0.4810 | 0.4810 | 0.4810 | - |
| 21 Dec 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 20 Dec 2023 | 0.4740 | 0.4740 | 0.4730 | 0.4730 | 0.4730 | - |
| 19 Dec 2023 | 0.4440 | 0.4760 | 0.4440 | 0.4760 | 0.4760 | - |
| 18 Dec 2023 | 0.4510 | 0.4510 | 0.4300 | 0.4300 | 0.4300 | - |
| 15 Dec 2023 | 0.4350 | 0.4500 | 0.4350 | 0.4420 | 0.4420 | - |
| 14 Dec 2023 | 0.4530 | 0.4740 | 0.4400 | 0.4410 | 0.4410 | - |
| 13 Dec 2023 | 0.4090 | 0.4380 | 0.3980 | 0.4380 | 0.4380 | - |
| 12 Dec 2023 | 0.4140 | 0.4140 | 0.3970 | 0.4060 | 0.4060 | - |
| 11 Dec 2023 | 0.4220 | 0.4220 | 0.3980 | 0.4120 | 0.4120 | - |
| 08 Dec 2023 | 0.4220 | 0.4230 | 0.4080 | 0.4210 | 0.4210 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.