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

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

International Tower Hill Mines Ltd (1I1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.4270

-0.0040

(-0.93%)

At close: 05:36PM CET

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	0.4080	0.4385	0.4080	0.4270	0.4270	-
29 Nov 2022	0.4205	0.4310	0.4160	0.4310	0.4310	-
28 Nov 2022	0.4280	0.4285	0.4205	0.4270	0.4270	-
25 Nov 2022	0.4270	0.4445	0.4245	0.4405	0.4405	-
24 Nov 2022	0.4290	0.4320	0.4290	0.4305	0.4305	-
23 Nov 2022	0.4535	0.4695	0.4345	0.4345	0.4345	-
22 Nov 2022	0.4465	0.4605	0.4465	0.4605	0.4605	-
21 Nov 2022	0.4200	0.4590	0.4200	0.4495	0.4495	-
18 Nov 2022	0.4395	0.4400	0.4300	0.4360	0.4360	-
17 Nov 2022	0.4105	0.4365	0.4090	0.4355	0.4355	-
16 Nov 2022	0.4160	0.4220	0.4160	0.4220	0.4220	-
15 Nov 2022	0.4960	0.4980	0.4405	0.4470	0.4470	5,570
14 Nov 2022	0.4900	0.4900	0.4840	0.4840	0.4840	-
11 Nov 2022	0.5120	0.5130	0.5120	0.5130	0.5130	-
10 Nov 2022	0.4620	0.4720	0.4440	0.4720	0.4720	-
09 Nov 2022	0.4620	0.4630	0.4490	0.4490	0.4490	-
08 Nov 2022	0.4375	0.4555	0.4370	0.4485	0.4485	-
07 Nov 2022	0.4165	0.4325	0.4160	0.4325	0.4325	-
04 Nov 2022	0.4185	0.4350	0.4170	0.4280	0.4280	-
03 Nov 2022	0.4155	0.4225	0.4105	0.4225	0.4225	-
02 Nov 2022	0.4195	0.4385	0.3790	0.3790	0.3790	-
01 Nov 2022	0.4195	0.4315	0.4165	0.4315	0.4315	-
31 Oct 2022	0.4105	0.4290	0.4085	0.4290	0.4290	-
28 Oct 2022	0.4105	0.4380	0.4040	0.4380	0.4380	13,850
27 Oct 2022	0.4780	0.4900	0.4660	0.4900	0.4900	-
26 Oct 2022	0.4820	0.4890	0.4640	0.4745	0.4745	-
25 Oct 2022	0.4610	0.4635	0.4545	0.4635	0.4635	-
24 Oct 2022	0.5020	0.5020	0.4605	0.4605	0.4605	-
21 Oct 2022	0.4900	0.4950	0.4600	0.4600	0.4600	-
20 Oct 2022	0.4615	0.4645	0.4495	0.4495	0.4495	-
19 Oct 2022	0.4140	0.4515	0.4140	0.4515	0.4515	-
18 Oct 2022	0.4595	0.4600	0.4445	0.4450	0.4450	-
17 Oct 2022	0.4360	0.4375	0.4150	0.4290	0.4290	-
14 Oct 2022	0.4290	0.4400	0.4245	0.4370	0.4370	-
13 Oct 2022	0.4510	0.4545	0.4235	0.4345	0.4345	-
12 Oct 2022	0.4400	0.4500	0.4400	0.4500	0.4500	-
11 Oct 2022	0.4450	0.4655	0.4420	0.4480	0.4480	-
10 Oct 2022	0.4485	0.4760	0.4440	0.4755	0.4755	-
07 Oct 2022	0.5150	0.5490	0.4705	0.4705	0.4705	-
06 Oct 2022	0.5370	0.5380	0.5270	0.5310	0.5310	-
05 Oct 2022	0.5360	0.5510	0.5070	0.5210	0.5210	-
04 Oct 2022	0.5200	0.5210	0.5060	0.5060	0.5060	-
03 Oct 2022	0.5140	0.5140	0.5140	0.5140	0.5140	-
30 Sept 2022	0.4585	0.5160	0.4530	0.5160	0.5160	-
29 Sept 2022	0.4520	0.4535	0.4505	0.4505	0.4505	-
28 Sept 2022	0.4285	0.4540	0.4260	0.4505	0.4505	-
27 Sept 2022	0.4425	0.4520	0.4425	0.4520	0.4520	-
26 Sept 2022	0.4595	0.4610	0.4460	0.4460	0.4460	-
23 Sept 2022	0.4905	0.4905	0.4435	0.4700	0.4700	-
22 Sept 2022	0.4510	0.4665	0.4490	0.4665	0.4665	-
21 Sept 2022	0.4335	0.4570	0.4335	0.4570	0.4570	-
20 Sept 2022	0.4545	0.4620	0.4415	0.4415	0.4415	-
19 Sept 2022	0.4305	0.4510	0.4270	0.4510	0.4510	-
16 Sept 2022	0.4435	0.4515	0.4410	0.4495	0.4495	-
15 Sept 2022	0.4650	0.4705	0.4420	0.4455	0.4455	-
14 Sept 2022	0.4465	0.4550	0.4465	0.4545	0.4545	-
13 Sept 2022	0.4420	0.4550	0.4390	0.4535	0.4535	-
12 Sept 2022	0.4435	0.4535	0.4435	0.4500	0.4500	-
09 Sept 2022	0.4465	0.4505	0.4465	0.4485	0.4485	-
08 Sept 2022	0.4435	0.4520	0.4435	0.4520	0.4520	-
07 Sept 2022	0.4575	0.4645	0.4575	0.4635	0.4635	-
06 Sept 2022	0.4820	0.4820	0.4820	0.4820	0.4820	-
05 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
02 Sept 2022	0.4770	0.4830	0.4740	0.4750	0.4750	-
01 Sept 2022	0.4830	0.4830	0.4780	0.4780	0.4780	-
31 Aug 2022	0.5110	0.5110	0.4990	0.4990	0.4990	-
30 Aug 2022	0.5160	0.5160	0.5130	0.5130	0.5130	-
29 Aug 2022	0.5200	0.5280	0.5180	0.5280	0.5280	-
26 Aug 2022	0.5250	0.5250	0.5160	0.5250	0.5250	-
25 Aug 2022	0.5120	0.5160	0.5060	0.5150	0.5150	-
24 Aug 2022	0.5030	0.5110	0.4970	0.5100	0.5100	-
23 Aug 2022	0.4920	0.5010	0.4890	0.5010	0.5010	-
22 Aug 2022	0.4590	0.5000	0.4590	0.4830	0.4830	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6788+0.0099(+1.48%)

ASX 2007,284.20+30.90(+0.43%)

OIL80.46+2.26(+2.89%)

GOLD1,769.40+21.00(+1.20%)

BTC-AUD25,152.34+726.04(+2.97%)

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

International Tower Hill Mines Ltd (1I1.SG)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6788
+0.0099(+1.48%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
80.46
+2.26(+2.89%)

GOLD
1,769.40
+21.00(+1.20%)

BTC-AUD
25,152.34
+726.04(+2.97%)