Australia markets closed

International Tower Hill Mines (1I1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4800-0.0360 (-6.98%)
At close: 09:28PM CEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.51500.51800.46800.48000.4800-
18 Aug 20220.55300.56000.51600.51600.5160-
17 Aug 20220.54300.55800.47400.55800.5580-
16 Aug 20220.51100.51300.49500.50500.5050-
15 Aug 20220.56300.59000.54700.54900.5490-
12 Aug 20220.53900.54100.53600.53700.5370-
11 Aug 20220.55900.56000.54100.54100.5410-
10 Aug 20220.56100.60400.56100.56900.5690-
09 Aug 20220.57400.57600.55500.55700.5570-
08 Aug 20220.54400.57200.54400.57000.5700-
05 Aug 20220.60100.61300.58300.58300.5830-
04 Aug 20220.62100.63000.57400.58300.5830-
03 Aug 20220.61700.61700.57300.58000.5800-
02 Aug 20220.59700.61000.59700.60100.6010-
01 Aug 20220.60500.61100.58200.60900.6090-
29 July 20220.56000.60600.55700.60600.6060-
28 July 20220.53100.54900.53100.54000.540013,750
27 July 20220.51700.52600.51700.52600.5260-
26 July 20220.53000.53600.53000.53100.5310-
25 July 20220.53600.55400.52600.53500.5350450
22 July 20220.53500.54300.52700.52800.5280-
21 July 20220.52100.53200.51800.52800.5280-
20 July 20220.57800.58700.55000.55000.550070,000
19 July 20220.60900.62400.57100.57100.5710-
18 July 20220.51500.58200.51100.58000.5800-
15 July 20220.51200.51200.48850.48850.4885-
14 July 20220.50200.54100.49400.51300.5130126,876
13 July 20220.53000.53200.49200.49200.4920-
12 July 20220.50300.51400.49000.49050.4905-
11 July 20220.52700.52700.51000.51000.5100-
08 July 20220.52800.52800.49950.49950.4995-
07 July 20220.51100.51100.49050.49700.4970-
06 July 20220.51100.51400.49850.50400.5040-
05 July 20220.49200.52300.49100.49700.4970-
04 July 20220.52900.52900.45300.45300.4530-
01 July 20220.46500.53900.46050.53900.5390-
30 June 20220.50000.50200.46100.47000.4700-
29 June 20220.49550.49700.49200.49300.4930-
28 June 20220.53000.53000.50600.51400.5140-
27 June 20220.56200.56200.54700.55900.5590-
24 June 20220.52400.53200.52300.52400.5240-
23 June 20220.53400.54300.53300.54300.5430-
22 June 20220.53000.53800.50000.51500.5150-
21 June 20220.54200.55200.51300.53400.53405,000
20 June 20220.53700.59800.53500.59800.5980-
17 June 20220.54500.57600.52500.53700.5370300
16 June 20220.56900.56900.52700.54500.5450-
15 June 20220.57100.57100.56600.56600.5660-
14 June 20220.60500.60500.59400.59400.5940-
13 June 20220.61000.61000.55500.60200.602010,000
10 June 20220.61300.61300.60200.60700.6070-
09 June 20220.66300.66300.61100.61100.6110-
08 June 20220.62500.63400.60500.63400.6340-
07 June 20220.61400.62200.61400.61600.6160-
06 June 20220.63000.63000.62800.62800.6280-
03 June 20220.67100.67100.63100.63100.6310-
02 June 20220.64300.65700.62500.65700.6570-
01 June 20220.63700.64700.63500.64700.6470-
31 May 20220.63900.66800.63800.64200.6420-
30 May 20220.65400.66400.64800.66400.6640-
27 May 20220.63000.65200.63000.65200.6520-
26 May 20220.66900.67100.64000.64000.6400-
25 May 20220.63200.63300.62900.62900.6290-
24 May 20220.63600.65100.62800.65100.6510-
23 May 20220.67700.67900.64100.65500.6550-
20 May 20220.67000.67200.63500.64400.6440-
19 May 20220.69500.73000.66000.66000.6600-
18 May 20220.72700.73400.66500.68600.6860-
17 May 20220.72800.73800.70100.70500.7050-
16 May 20220.69100.72900.68400.70800.7080-
13 May 20220.63500.66200.62700.66200.6620-
12 May 20220.66600.67200.64300.64300.6430-
11 May 20220.68500.69600.68000.68000.6800-
10 May 20220.67000.67100.65200.65300.6530-
09 May 20220.75100.75200.68200.68200.6820-
06 May 20220.74000.74700.74000.74700.7470-
05 May 20220.83600.84400.73300.73300.7330-
04 May 20220.83900.84500.79000.79000.7900-
03 May 20220.86300.86300.81400.83900.8390-
02 May 20220.85300.85500.80000.82400.8240-
29 Apr 20220.83800.84700.79400.79400.7940-
28 Apr 20220.82600.84000.80600.80700.8070-
27 Apr 20220.86000.86500.82100.82100.8210-
26 Apr 20220.86800.86800.77600.80600.8060-
25 Apr 20220.82700.83700.82700.83600.8360-
22 Apr 20220.92300.92300.90100.90100.9010-
21 Apr 20220.93600.93600.90800.91600.9160-
20 Apr 20220.92200.93100.91700.92500.9250-
19 Apr 20220.97600.97600.97600.97600.9760-
14 Apr 20220.90900.94000.90000.90000.9000-
13 Apr 20220.90100.90900.89900.89900.8990-
12 Apr 20220.90300.91000.89800.90500.9050-
11 Apr 20220.90800.92400.89100.89100.8910-
08 Apr 20220.89400.89900.88900.88900.8890-
07 Apr 20220.84900.88400.82400.88400.8840-
06 Apr 20220.89500.89900.83100.83100.8310-
05 Apr 20220.89900.90400.86700.86700.8670-
04 Apr 20220.91000.93400.88700.89000.8900-
01 Apr 20220.86700.88300.85800.88300.88305,300
31 Mar 20220.83000.83500.83000.83300.8330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...