iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0201

-0.0011

(-5.19%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0190	0.0210	0.0180	0.0200	0.0200	5,400
07 May 2024	0.0180	0.0220	0.0180	0.0210	0.0210	87,400
06 May 2024	0.0220	0.0220	0.0180	0.0200	0.0200	82,500
03 May 2024	0.0180	0.0220	0.0180	0.0220	0.0220	62,400
02 May 2024	0.0190	0.0220	0.0180	0.0220	0.0220	311,800
01 May 2024	0.0180	0.0270	0.0150	0.0190	0.0190	318,900
30 Apr 2024	0.0170	0.0220	0.0170	0.0220	0.0220	363,600
29 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	28,700
26 Apr 2024	0.0170	0.0190	0.0170	0.0190	0.0190	89,600
25 Apr 2024	0.0180	0.0190	0.0170	0.0190	0.0190	3,200
24 Apr 2024	0.0170	0.0190	0.0170	0.0190	0.0190	10,800
23 Apr 2024	0.0170	0.0190	0.0170	0.0180	0.0180	31,600
22 Apr 2024	0.0170	0.0190	0.0170	0.0190	0.0190	7,700
19 Apr 2024	0.0170	0.0190	0.0170	0.0190	0.0190	13,000
18 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	7,100
17 Apr 2024	0.0150	0.0190	0.0130	0.0180	0.0180	142,200
16 Apr 2024	0.0190	0.0190	0.0120	0.0170	0.0170	105,700
15 Apr 2024	0.0190	0.0200	0.0190	0.0190	0.0190	58,100
12 Apr 2024	0.0180	0.0210	0.0150	0.0200	0.0200	67,500
11 Apr 2024	0.0190	0.0200	0.0180	0.0200	0.0200	252,000
10 Apr 2024	0.0210	0.0220	0.0190	0.0220	0.0220	59,900
09 Apr 2024	0.0190	0.0220	0.0190	0.0220	0.0220	59,600
08 Apr 2024	0.0200	0.0220	0.0190	0.0190	0.0190	103,900
05 Apr 2024	0.0190	0.0220	0.0130	0.0210	0.0210	271,500
04 Apr 2024	0.0220	0.0220	0.0190	0.0210	0.0210	101,200
03 Apr 2024	0.0190	0.0210	0.0180	0.0210	0.0210	192,800
02 Apr 2024	0.0150	0.0210	0.0150	0.0210	0.0210	379,500
01 Apr 2024	0.0210	0.0210	0.0180	0.0180	0.0180	455,000
28 Mar 2024	0.0200	0.0210	0.0180	0.0190	0.0190	111,800
27 Mar 2024	0.0190	0.0230	0.0190	0.0210	0.0210	104,900
26 Mar 2024	0.0180	0.0230	0.0180	0.0200	0.0200	142,600
25 Mar 2024	0.0180	0.0190	0.0150	0.0180	0.0180	129,100
22 Mar 2024	0.0160	0.0190	0.0160	0.0190	0.0190	325,900
21 Mar 2024	0.0160	0.0190	0.0160	0.0190	0.0190	91,600
20 Mar 2024	0.0140	0.0190	0.0140	0.0190	0.0190	224,000
19 Mar 2024	0.0160	0.0190	0.0150	0.0190	0.0190	56,100
18 Mar 2024	0.0160	0.0190	0.0160	0.0180	0.0180	93,600
15 Mar 2024	0.0160	0.0190	0.0150	0.0170	0.0170	26,000
14 Mar 2024	0.0180	0.0190	0.0150	0.0190	0.0190	219,400
13 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	102,200
12 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
11 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
08 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	178,800
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	82,900
06 Mar 2024	0.0190	0.0210	0.0190	0.0190	0.0190	44,200
05 Mar 2024	0.0190	0.0210	0.0190	0.0200	0.0200	118,700
04 Mar 2024	0.0190	0.0210	0.0190	0.0190	0.0190	32,800
01 Mar 2024	0.0190	0.0220	0.0190	0.0220	0.0220	139,200
29 Feb 2024	0.0190	0.0220	0.0190	0.0200	0.0200	96,200
28 Feb 2024	0.0190	0.0220	0.0190	0.0210	0.0210	29,600
27 Feb 2024	0.0190	0.0220	0.0190	0.0190	0.0190	26,000
26 Feb 2024	0.0200	0.0220	0.0190	0.0210	0.0210	117,800
23 Feb 2024	0.0210	0.0220	0.0190	0.0200	0.0200	126,900
22 Feb 2024	0.0200	0.0220	0.0200	0.0200	0.0200	183,800
21 Feb 2024	0.0210	0.0210	0.0190	0.0200	0.0200	56,300
20 Feb 2024	0.0190	0.0220	0.0190	0.0210	0.0210	62,600
16 Feb 2024	0.0220	0.0220	0.0190	0.0210	0.0210	74,100
15 Feb 2024	0.0230	0.0230	0.0190	0.0220	0.0220	182,600
14 Feb 2024	0.0240	0.0240	0.0190	0.0200	0.0200	733,400
13 Feb 2024	0.0260	0.0270	0.0200	0.0200	0.0200	1,725,200
12 Feb 2024	0.0230	0.0300	0.0230	0.0280	0.0280	57,500
09 Feb 2024	0.0230	0.0290	0.0230	0.0260	0.0260	79,000
08 Feb 2024	0.0230	0.0260	0.0230	0.0250	0.0250	73,300
07 Feb 2024	0.0240	0.0250	0.0230	0.0240	0.0240	207,800
06 Feb 2024	0.0230	0.0260	0.0200	0.0240	0.0240	158,500
05 Feb 2024	0.0220	0.0260	0.0220	0.0260	0.0260	485,500
02 Feb 2024	0.0210	0.0270	0.0210	0.0250	0.0250	1,117,600
01 Feb 2024	0.0300	0.0300	0.0230	0.0250	0.0250	474,800
31 Jan 2024	0.0270	0.0300	0.0230	0.0290	0.0290	509,300
30 Jan 2024	0.0250	0.0300	0.0250	0.0280	0.0280	25,600
29 Jan 2024	0.0240	0.0300	0.0230	0.0290	0.0290	382,500
26 Jan 2024	0.0270	0.0300	0.0220	0.0270	0.0270	927,700
25 Jan 2024	0.0280	0.0330	0.0280	0.0290	0.0290	132,600
24 Jan 2024	0.0330	0.0340	0.0270	0.0300	0.0300	266,900
23 Jan 2024	0.0360	0.0360	0.0330	0.0340	0.0340	48,100
22 Jan 2024	0.0270	0.0340	0.0270	0.0340	0.0340	190,400
19 Jan 2024	0.0320	0.0340	0.0270	0.0340	0.0340	254,100
18 Jan 2024	0.0270	0.0340	0.0260	0.0340	0.0340	462,800
17 Jan 2024	0.0260	0.0330	0.0260	0.0330	0.0330	256,000
16 Jan 2024	0.0300	0.0300	0.0250	0.0280	0.0280	122,200
12 Jan 2024	0.0270	0.0300	0.0260	0.0300	0.0300	278,200
11 Jan 2024	0.0250	0.0290	0.0240	0.0270	0.0270	20,000
10 Jan 2024	0.0260	0.0290	0.0240	0.0250	0.0250	189,300
09 Jan 2024	0.0260	0.0270	0.0260	0.0260	0.0260	20,600
08 Jan 2024	0.0270	0.0290	0.0260	0.0260	0.0260	232,500
05 Jan 2024	0.0270	0.0300	0.0270	0.0300	0.0300	87,200
04 Jan 2024	0.0280	0.0300	0.0250	0.0290	0.0290	446,900
03 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	32,600
02 Jan 2024	0.0230	0.0310	0.0230	0.0300	0.0300	267,300
29 Dec 2023	0.0230	0.0300	0.0230	0.0270	0.0270	1,124,300
28 Dec 2023	0.0230	0.0270	0.0230	0.0240	0.0240	566,000
27 Dec 2023	0.0250	0.0270	0.0230	0.0250	0.0250	287,100
26 Dec 2023	0.0280	0.0280	0.0240	0.0250	0.0250	115,200
22 Dec 2023	0.0250	0.0300	0.0250	0.0260	0.0260	1,155,900
21 Dec 2023	0.0240	0.0330	0.0240	0.0310	0.0310	478,600
20 Dec 2023	0.0280	0.0310	0.0240	0.0270	0.0270	230,000
19 Dec 2023	0.0230	0.0330	0.0230	0.0300	0.0300	1,259,600
18 Dec 2023	0.0210	0.0270	0.0210	0.0250	0.0250	191,500
15 Dec 2023	0.0270	0.0310	0.0230	0.0290	0.0290	982,900
14 Dec 2023	0.0240	0.0310	0.0240	0.0280	0.0280	949,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,995.10-81.60(-1.01%)

ASX 2007,722.30-82.20(-1.05%)

AUD/USD0.6577-0.0005(-0.07%)

OIL79.40+0.41(+0.52%)

GOLD2,326.00+3.70(+0.16%)

Bitcoin AUD93,559.01-1,771.18(-1.86%)

iAnthus Capital Holdings, Inc. (ITHUF)

ALL ORDS
7,995.10
-81.60(-1.01%)

ASX 200
7,722.30
-82.20(-1.05%)

AUD/USD
0.6577
-0.0005(-0.07%)

OIL
79.40
+0.41(+0.52%)

GOLD
2,326.00
+3.70(+0.16%)

Bitcoin AUD
93,559.01
-1,771.18(-1.86%)