News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	0.5150	0.5180	0.4680	0.4800	0.4800	-
18 Aug 2022	0.5530	0.5600	0.5160	0.5160	0.5160	-
17 Aug 2022	0.5430	0.5580	0.4740	0.5580	0.5580	-
16 Aug 2022	0.5110	0.5130	0.4950	0.5050	0.5050	-
15 Aug 2022	0.5630	0.5900	0.5470	0.5490	0.5490	-
12 Aug 2022	0.5390	0.5410	0.5360	0.5370	0.5370	-
11 Aug 2022	0.5590	0.5600	0.5410	0.5410	0.5410	-
10 Aug 2022	0.5610	0.6040	0.5610	0.5690	0.5690	-
09 Aug 2022	0.5740	0.5760	0.5550	0.5570	0.5570	-
08 Aug 2022	0.5440	0.5720	0.5440	0.5700	0.5700	-
05 Aug 2022	0.6010	0.6130	0.5830	0.5830	0.5830	-
04 Aug 2022	0.6210	0.6300	0.5740	0.5830	0.5830	-
03 Aug 2022	0.6170	0.6170	0.5730	0.5800	0.5800	-
02 Aug 2022	0.5970	0.6100	0.5970	0.6010	0.6010	-
01 Aug 2022	0.6050	0.6110	0.5820	0.6090	0.6090	-
29 July 2022	0.5600	0.6060	0.5570	0.6060	0.6060	-
28 July 2022	0.5310	0.5490	0.5310	0.5400	0.5400	13,750
27 July 2022	0.5170	0.5260	0.5170	0.5260	0.5260	-
26 July 2022	0.5300	0.5360	0.5300	0.5310	0.5310	-
25 July 2022	0.5360	0.5540	0.5260	0.5350	0.5350	450
22 July 2022	0.5350	0.5430	0.5270	0.5280	0.5280	-
21 July 2022	0.5210	0.5320	0.5180	0.5280	0.5280	-
20 July 2022	0.5780	0.5870	0.5500	0.5500	0.5500	70,000
19 July 2022	0.6090	0.6240	0.5710	0.5710	0.5710	-
18 July 2022	0.5150	0.5820	0.5110	0.5800	0.5800	-
15 July 2022	0.5120	0.5120	0.4885	0.4885	0.4885	-
14 July 2022	0.5020	0.5410	0.4940	0.5130	0.5130	126,876
13 July 2022	0.5300	0.5320	0.4920	0.4920	0.4920	-
12 July 2022	0.5030	0.5140	0.4900	0.4905	0.4905	-
11 July 2022	0.5270	0.5270	0.5100	0.5100	0.5100	-
08 July 2022	0.5280	0.5280	0.4995	0.4995	0.4995	-
07 July 2022	0.5110	0.5110	0.4905	0.4970	0.4970	-
06 July 2022	0.5110	0.5140	0.4985	0.5040	0.5040	-
05 July 2022	0.4920	0.5230	0.4910	0.4970	0.4970	-
04 July 2022	0.5290	0.5290	0.4530	0.4530	0.4530	-
01 July 2022	0.4650	0.5390	0.4605	0.5390	0.5390	-
30 June 2022	0.5000	0.5020	0.4610	0.4700	0.4700	-
29 June 2022	0.4955	0.4970	0.4920	0.4930	0.4930	-
28 June 2022	0.5300	0.5300	0.5060	0.5140	0.5140	-
27 June 2022	0.5620	0.5620	0.5470	0.5590	0.5590	-
24 June 2022	0.5240	0.5320	0.5230	0.5240	0.5240	-
23 June 2022	0.5340	0.5430	0.5330	0.5430	0.5430	-
22 June 2022	0.5300	0.5380	0.5000	0.5150	0.5150	-
21 June 2022	0.5420	0.5520	0.5130	0.5340	0.5340	5,000
20 June 2022	0.5370	0.5980	0.5350	0.5980	0.5980	-
17 June 2022	0.5450	0.5760	0.5250	0.5370	0.5370	300
16 June 2022	0.5690	0.5690	0.5270	0.5450	0.5450	-
15 June 2022	0.5710	0.5710	0.5660	0.5660	0.5660	-
14 June 2022	0.6050	0.6050	0.5940	0.5940	0.5940	-
13 June 2022	0.6100	0.6100	0.5550	0.6020	0.6020	10,000
10 June 2022	0.6130	0.6130	0.6020	0.6070	0.6070	-
09 June 2022	0.6630	0.6630	0.6110	0.6110	0.6110	-
08 June 2022	0.6250	0.6340	0.6050	0.6340	0.6340	-
07 June 2022	0.6140	0.6220	0.6140	0.6160	0.6160	-
06 June 2022	0.6300	0.6300	0.6280	0.6280	0.6280	-
03 June 2022	0.6710	0.6710	0.6310	0.6310	0.6310	-
02 June 2022	0.6430	0.6570	0.6250	0.6570	0.6570	-
01 June 2022	0.6370	0.6470	0.6350	0.6470	0.6470	-
31 May 2022	0.6390	0.6680	0.6380	0.6420	0.6420	-
30 May 2022	0.6540	0.6640	0.6480	0.6640	0.6640	-
27 May 2022	0.6300	0.6520	0.6300	0.6520	0.6520	-
26 May 2022	0.6690	0.6710	0.6400	0.6400	0.6400	-
25 May 2022	0.6320	0.6330	0.6290	0.6290	0.6290	-
24 May 2022	0.6360	0.6510	0.6280	0.6510	0.6510	-
23 May 2022	0.6770	0.6790	0.6410	0.6550	0.6550	-
20 May 2022	0.6700	0.6720	0.6350	0.6440	0.6440	-
19 May 2022	0.6950	0.7300	0.6600	0.6600	0.6600	-
18 May 2022	0.7270	0.7340	0.6650	0.6860	0.6860	-
17 May 2022	0.7280	0.7380	0.7010	0.7050	0.7050	-
16 May 2022	0.6910	0.7290	0.6840	0.7080	0.7080	-
13 May 2022	0.6350	0.6620	0.6270	0.6620	0.6620	-
12 May 2022	0.6660	0.6720	0.6430	0.6430	0.6430	-
11 May 2022	0.6850	0.6960	0.6800	0.6800	0.6800	-
10 May 2022	0.6700	0.6710	0.6520	0.6530	0.6530	-
09 May 2022	0.7510	0.7520	0.6820	0.6820	0.6820	-
06 May 2022	0.7400	0.7470	0.7400	0.7470	0.7470	-
05 May 2022	0.8360	0.8440	0.7330	0.7330	0.7330	-
04 May 2022	0.8390	0.8450	0.7900	0.7900	0.7900	-
03 May 2022	0.8630	0.8630	0.8140	0.8390	0.8390	-
02 May 2022	0.8530	0.8550	0.8000	0.8240	0.8240	-
29 Apr 2022	0.8380	0.8470	0.7940	0.7940	0.7940	-
28 Apr 2022	0.8260	0.8400	0.8060	0.8070	0.8070	-
27 Apr 2022	0.8600	0.8650	0.8210	0.8210	0.8210	-
26 Apr 2022	0.8680	0.8680	0.7760	0.8060	0.8060	-
25 Apr 2022	0.8270	0.8370	0.8270	0.8360	0.8360	-
22 Apr 2022	0.9230	0.9230	0.9010	0.9010	0.9010	-
21 Apr 2022	0.9360	0.9360	0.9080	0.9160	0.9160	-
20 Apr 2022	0.9220	0.9310	0.9170	0.9250	0.9250	-
19 Apr 2022	0.9760	0.9760	0.9760	0.9760	0.9760	-
14 Apr 2022	0.9090	0.9400	0.9000	0.9000	0.9000	-
13 Apr 2022	0.9010	0.9090	0.8990	0.8990	0.8990	-
12 Apr 2022	0.9030	0.9100	0.8980	0.9050	0.9050	-
11 Apr 2022	0.9080	0.9240	0.8910	0.8910	0.8910	-
08 Apr 2022	0.8940	0.8990	0.8890	0.8890	0.8890	-
07 Apr 2022	0.8490	0.8840	0.8240	0.8840	0.8840	-
06 Apr 2022	0.8950	0.8990	0.8310	0.8310	0.8310	-
05 Apr 2022	0.8990	0.9040	0.8670	0.8670	0.8670	-
04 Apr 2022	0.9100	0.9340	0.8870	0.8900	0.8900	-
01 Apr 2022	0.8670	0.8830	0.8580	0.8830	0.8830	5,300
31 Mar 2022	0.8300	0.8350	0.8300	0.8330	0.8330	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,358.70+1.00(+0.01%)

ASX 2007,114.50+1.70(+0.02%)

AUD/USD0.6876-0.0039(-0.57%)

OIL89.91-0.59(-0.65%)

GOLD1,760.30-10.90(-0.62%)

BTC-AUD30,954.11-3,302.17(-9.64%)

News that makes you smarter and richer... For free.

International Tower Hill Mines (1I1.SG)

ALL ORDS
7,358.70
+1.00(+0.01%)

ASX 200
7,114.50
+1.70(+0.02%)

AUD/USD
0.6876
-0.0039(-0.57%)

OIL
89.91
-0.59(-0.65%)

GOLD
1,760.30
-10.90(-0.62%)

BTC-AUD
30,954.11
-3,302.17(-9.64%)